{
  "source": "https://api.nasdaq.com/api/quote/AXON/historical",
  "symbol": "AXON",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "196.39",
      "high": "198.00",
      "low": "189.96",
      "close": "192.59",
      "volume": "459938"
    },
    {
      "date": "2021-08-09",
      "open": "191.83",
      "high": "194.14",
      "low": "189.33",
      "close": "192.37",
      "volume": "237724"
    },
    {
      "date": "2021-08-10",
      "open": "191.79",
      "high": "191.79",
      "low": "183.35",
      "close": "183.79",
      "volume": "359998"
    },
    {
      "date": "2021-08-11",
      "open": "183.28",
      "high": "185.49",
      "low": "180.5001",
      "close": "184.65",
      "volume": "246056"
    },
    {
      "date": "2021-08-12",
      "open": "183.53",
      "high": "187.39",
      "low": "181.70",
      "close": "186.45",
      "volume": "246554"
    },
    {
      "date": "2021-08-13",
      "open": "186.61",
      "high": "188.35",
      "low": "184.67",
      "close": "185.14",
      "volume": "165844"
    },
    {
      "date": "2021-08-16",
      "open": "183.40",
      "high": "187.37",
      "low": "182.15",
      "close": "186.24",
      "volume": "272144"
    },
    {
      "date": "2021-08-17",
      "open": "183.81",
      "high": "184.63",
      "low": "180.89",
      "close": "183.45",
      "volume": "174506"
    },
    {
      "date": "2021-08-18",
      "open": "183.52",
      "high": "185.00",
      "low": "180.70",
      "close": "182.71",
      "volume": "172064"
    },
    {
      "date": "2021-08-19",
      "open": "182.03",
      "high": "184.32",
      "low": "180.29",
      "close": "181.52",
      "volume": "167955"
    },
    {
      "date": "2021-08-20",
      "open": "181.54",
      "high": "186.92",
      "low": "181.23",
      "close": "186.83",
      "volume": "196302"
    },
    {
      "date": "2021-08-23",
      "open": "187.26",
      "high": "189.595",
      "low": "186.33",
      "close": "186.73",
      "volume": "222298"
    },
    {
      "date": "2021-08-24",
      "open": "187.30",
      "high": "187.995",
      "low": "184.82",
      "close": "185.80",
      "volume": "252271"
    },
    {
      "date": "2021-08-25",
      "open": "186.30",
      "high": "187.875",
      "low": "184.28",
      "close": "186.40",
      "volume": "563542"
    },
    {
      "date": "2021-08-26",
      "open": "187.23",
      "high": "188.67",
      "low": "183.69",
      "close": "185.15",
      "volume": "421812"
    },
    {
      "date": "2021-08-27",
      "open": "186.02",
      "high": "189.50",
      "low": "185.95",
      "close": "187.01",
      "volume": "322396"
    },
    {
      "date": "2021-08-30",
      "open": "187.86",
      "high": "193.22",
      "low": "185.86",
      "close": "192.84",
      "volume": "428739"
    },
    {
      "date": "2021-08-31",
      "open": "193.41",
      "high": "194.00",
      "low": "181.61",
      "close": "181.87",
      "volume": "548057"
    },
    {
      "date": "2021-09-01",
      "open": "181.78",
      "high": "184.67",
      "low": "181.22",
      "close": "181.65",
      "volume": "529454"
    },
    {
      "date": "2021-09-02",
      "open": "181.62",
      "high": "184.9099",
      "low": "181.06",
      "close": "182.87",
      "volume": "240386"
    },
    {
      "date": "2021-09-03",
      "open": "182.00",
      "high": "185.515",
      "low": "180.65",
      "close": "184.89",
      "volume": "204478"
    },
    {
      "date": "2021-09-07",
      "open": "184.27",
      "high": "185.99",
      "low": "181.585",
      "close": "182.67",
      "volume": "281364"
    },
    {
      "date": "2021-09-08",
      "open": "181.85",
      "high": "183.74",
      "low": "180.16",
      "close": "182.56",
      "volume": "228410"
    },
    {
      "date": "2021-09-09",
      "open": "182.99",
      "high": "187.085",
      "low": "180.95",
      "close": "181.15",
      "volume": "338614"
    },
    {
      "date": "2021-09-10",
      "open": "183.2818",
      "high": "183.2818",
      "low": "178.801",
      "close": "179.81",
      "volume": "324406"
    },
    {
      "date": "2021-09-13",
      "open": "180.00",
      "high": "180.505",
      "low": "175.13",
      "close": "176.25",
      "volume": "286021"
    },
    {
      "date": "2021-09-14",
      "open": "175.64",
      "high": "179.39",
      "low": "175.64",
      "close": "177.26",
      "volume": "256762"
    },
    {
      "date": "2021-09-15",
      "open": "176.01",
      "high": "178.71",
      "low": "172.67",
      "close": "177.83",
      "volume": "311977"
    },
    {
      "date": "2021-09-16",
      "open": "177.83",
      "high": "180.39",
      "low": "177.83",
      "close": "179.54",
      "volume": "275859"
    },
    {
      "date": "2021-09-17",
      "open": "176.74",
      "high": "178.30",
      "low": "170.29",
      "close": "172.38",
      "volume": "1346994"
    },
    {
      "date": "2021-09-20",
      "open": "169.91",
      "high": "173.82",
      "low": "168.76",
      "close": "172.94",
      "volume": "444200"
    },
    {
      "date": "2021-09-21",
      "open": "173.87",
      "high": "176.7399",
      "low": "173.87",
      "close": "174.65",
      "volume": "276797"
    },
    {
      "date": "2021-09-22",
      "open": "175.40",
      "high": "176.08",
      "low": "173.53",
      "close": "175.00",
      "volume": "228437"
    },
    {
      "date": "2021-09-23",
      "open": "175.83",
      "high": "177.58",
      "low": "174.16",
      "close": "176.73",
      "volume": "194084"
    },
    {
      "date": "2021-09-24",
      "open": "175.61",
      "high": "180.53",
      "low": "175.61",
      "close": "179.75",
      "volume": "233332"
    },
    {
      "date": "2021-09-27",
      "open": "178.90",
      "high": "179.73",
      "low": "177.675",
      "close": "179.02",
      "volume": "248860"
    },
    {
      "date": "2021-09-28",
      "open": "177.88",
      "high": "178.38",
      "low": "172.85",
      "close": "177.59",
      "volume": "727963"
    },
    {
      "date": "2021-09-29",
      "open": "178.73",
      "high": "180.20",
      "low": "174.67",
      "close": "175.14",
      "volume": "290692"
    },
    {
      "date": "2021-09-30",
      "open": "176.28",
      "high": "179.10",
      "low": "174.75",
      "close": "175.02",
      "volume": "362797"
    },
    {
      "date": "2021-10-01",
      "open": "176.44",
      "high": "179.32",
      "low": "173.54",
      "close": "178.77",
      "volume": "276089"
    },
    {
      "date": "2021-10-04",
      "open": "177.56",
      "high": "177.56",
      "low": "164.62",
      "close": "166.09",
      "volume": "531475"
    },
    {
      "date": "2021-10-05",
      "open": "166.95",
      "high": "170.00",
      "low": "164.65",
      "close": "165.28",
      "volume": "380858"
    },
    {
      "date": "2021-10-06",
      "open": "164.06",
      "high": "166.99",
      "low": "161.8545",
      "close": "166.02",
      "volume": "258941"
    },
    {
      "date": "2021-10-07",
      "open": "166.79",
      "high": "170.2599",
      "low": "166.55",
      "close": "168.94",
      "volume": "176461"
    },
    {
      "date": "2021-10-08",
      "open": "169.35",
      "high": "169.85",
      "low": "164.32",
      "close": "164.55",
      "volume": "158746"
    },
    {
      "date": "2021-10-11",
      "open": "164.28",
      "high": "171.30",
      "low": "162.76",
      "close": "167.50",
      "volume": "214934"
    },
    {
      "date": "2021-10-12",
      "open": "168.23",
      "high": "173.02",
      "low": "168.00",
      "close": "171.43",
      "volume": "141354"
    },
    {
      "date": "2021-10-13",
      "open": "173.12",
      "high": "177.37",
      "low": "172.62",
      "close": "176.62",
      "volume": "219628"
    },
    {
      "date": "2021-10-14",
      "open": "178.52",
      "high": "180.61",
      "low": "177.70",
      "close": "179.03",
      "volume": "223152"
    },
    {
      "date": "2021-10-15",
      "open": "179.77",
      "high": "180.51",
      "low": "177.73",
      "close": "177.94",
      "volume": "218264"
    },
    {
      "date": "2021-10-18",
      "open": "177.27",
      "high": "182.81",
      "low": "176.31",
      "close": "181.70",
      "volume": "194861"
    },
    {
      "date": "2021-10-19",
      "open": "183.03",
      "high": "185.86",
      "low": "181.08",
      "close": "185.27",
      "volume": "295663"
    },
    {
      "date": "2021-10-20",
      "open": "186.39",
      "high": "187.4099",
      "low": "178.88",
      "close": "179.05",
      "volume": "300266"
    },
    {
      "date": "2021-10-21",
      "open": "179.33",
      "high": "185.428",
      "low": "179.30",
      "close": "184.60",
      "volume": "432427"
    },
    {
      "date": "2021-10-22",
      "open": "185.35",
      "high": "186.00",
      "low": "179.70",
      "close": "182.65",
      "volume": "275960"
    },
    {
      "date": "2021-10-25",
      "open": "184.86",
      "high": "184.86",
      "low": "179.62",
      "close": "179.80",
      "volume": "370485"
    },
    {
      "date": "2021-10-26",
      "open": "182.18",
      "high": "183.55",
      "low": "179.46",
      "close": "180.20",
      "volume": "318904"
    },
    {
      "date": "2021-10-27",
      "open": "180.61",
      "high": "182.04",
      "low": "176.09",
      "close": "176.30",
      "volume": "248880"
    },
    {
      "date": "2021-10-28",
      "open": "175.98",
      "high": "177.95",
      "low": "173.16",
      "close": "174.64",
      "volume": "312896"
    },
    {
      "date": "2021-10-29",
      "open": "174.21",
      "high": "180.50",
      "low": "173.77",
      "close": "179.96",
      "volume": "342527"
    },
    {
      "date": "2021-11-01",
      "open": "180.99",
      "high": "182.69",
      "low": "178.96",
      "close": "180.67",
      "volume": "359838"
    },
    {
      "date": "2021-11-02",
      "open": "181.72",
      "high": "182.25",
      "low": "179.36",
      "close": "181.60",
      "volume": "291162"
    },
    {
      "date": "2021-11-03",
      "open": "182.20",
      "high": "185.41",
      "low": "181.5021",
      "close": "184.91",
      "volume": "282460"
    },
    {
      "date": "2021-11-04",
      "open": "186.10",
      "high": "187.83",
      "low": "182.9527",
      "close": "184.54",
      "volume": "232707"
    },
    {
      "date": "2021-11-05",
      "open": "186.10",
      "high": "188.80",
      "low": "181.68",
      "close": "182.64",
      "volume": "351612"
    },
    {
      "date": "2021-11-08",
      "open": "182.50",
      "high": "182.605",
      "low": "176.05",
      "close": "176.65",
      "volume": "445221"
    },
    {
      "date": "2021-11-09",
      "open": "176.78",
      "high": "180.06",
      "low": "175.35",
      "close": "176.40",
      "volume": "385992"
    },
    {
      "date": "2021-11-10",
      "open": "175.01",
      "high": "177.27",
      "low": "169.36",
      "close": "170.25",
      "volume": "303320"
    },
    {
      "date": "2021-11-11",
      "open": "171.11",
      "high": "171.495",
      "low": "168.29",
      "close": "168.95",
      "volume": "293920"
    },
    {
      "date": "2021-11-12",
      "open": "169.52",
      "high": "170.81",
      "low": "168.23",
      "close": "170.41",
      "volume": "432588"
    },
    {
      "date": "2021-11-15",
      "open": "172.23",
      "high": "173.5752",
      "low": "167.25",
      "close": "167.41",
      "volume": "750145"
    },
    {
      "date": "2021-11-16",
      "open": "208.84",
      "high": "209.00",
      "low": "174.78",
      "close": "177.79",
      "volume": "3145247"
    },
    {
      "date": "2021-11-17",
      "open": "180.40",
      "high": "180.44",
      "low": "172.40",
      "close": "172.89",
      "volume": "947592"
    },
    {
      "date": "2021-11-18",
      "open": "172.66",
      "high": "180.87",
      "low": "172.00",
      "close": "174.43",
      "volume": "543724"
    },
    {
      "date": "2021-11-19",
      "open": "174.84",
      "high": "183.43",
      "low": "174.84",
      "close": "181.94",
      "volume": "827209"
    },
    {
      "date": "2021-11-22",
      "open": "182.12",
      "high": "186.84",
      "low": "179.26",
      "close": "180.98",
      "volume": "660361"
    },
    {
      "date": "2021-11-23",
      "open": "180.29",
      "high": "182.32",
      "low": "170.54",
      "close": "174.35",
      "volume": "643550"
    },
    {
      "date": "2021-11-24",
      "open": "174.46",
      "high": "180.265",
      "low": "173.32",
      "close": "179.86",
      "volume": "418293"
    },
    {
      "date": "2021-11-26",
      "open": "176.72",
      "high": "181.11",
      "low": "174.46",
      "close": "177.20",
      "volume": "260143"
    },
    {
      "date": "2021-11-29",
      "open": "178.59",
      "high": "180.67",
      "low": "176.61",
      "close": "179.75",
      "volume": "389349"
    },
    {
      "date": "2021-11-30",
      "open": "177.73",
      "high": "181.08",
      "low": "168.75",
      "close": "168.79",
      "volume": "651473"
    },
    {
      "date": "2021-12-01",
      "open": "162.81",
      "high": "172.63",
      "low": "162.10",
      "close": "164.77",
      "volume": "504062"
    },
    {
      "date": "2021-12-02",
      "open": "164.53",
      "high": "164.90",
      "low": "158.35",
      "close": "159.36",
      "volume": "575771"
    },
    {
      "date": "2021-12-03",
      "open": "160.03",
      "high": "160.08",
      "low": "149.38",
      "close": "151.41",
      "volume": "753046"
    },
    {
      "date": "2021-12-06",
      "open": "150.25",
      "high": "150.96",
      "low": "145.94",
      "close": "148.22",
      "volume": "663491"
    },
    {
      "date": "2021-12-07",
      "open": "150.52",
      "high": "155.785",
      "low": "148.8037",
      "close": "153.79",
      "volume": "652178"
    },
    {
      "date": "2021-12-08",
      "open": "153.79",
      "high": "153.79",
      "low": "149.57",
      "close": "151.47",
      "volume": "629718"
    },
    {
      "date": "2021-12-09",
      "open": "152.90",
      "high": "153.4897",
      "low": "146.32",
      "close": "146.47",
      "volume": "587519"
    },
    {
      "date": "2021-12-10",
      "open": "147.84",
      "high": "148.32",
      "low": "139.41",
      "close": "141.45",
      "volume": "810333"
    },
    {
      "date": "2021-12-13",
      "open": "141.67",
      "high": "144.49",
      "low": "138.68",
      "close": "138.89",
      "volume": "565309"
    },
    {
      "date": "2021-12-14",
      "open": "143.05",
      "high": "148.81",
      "low": "141.26",
      "close": "145.73",
      "volume": "858288"
    },
    {
      "date": "2021-12-15",
      "open": "144.93",
      "high": "147.77",
      "low": "142.15",
      "close": "147.54",
      "volume": "549645"
    },
    {
      "date": "2021-12-16",
      "open": "148.14",
      "high": "148.55",
      "low": "141.26",
      "close": "142.11",
      "volume": "432930"
    },
    {
      "date": "2021-12-17",
      "open": "141.54",
      "high": "146.21",
      "low": "139.60",
      "close": "144.93",
      "volume": "866072"
    },
    {
      "date": "2021-12-20",
      "open": "146.00",
      "high": "152.14",
      "low": "144.93",
      "close": "150.86",
      "volume": "824515"
    },
    {
      "date": "2021-12-21",
      "open": "150.61",
      "high": "157.46",
      "low": "149.00",
      "close": "156.70",
      "volume": "759358"
    },
    {
      "date": "2021-12-22",
      "open": "156.27",
      "high": "159.54",
      "low": "153.5776",
      "close": "159.01",
      "volume": "484667"
    },
    {
      "date": "2021-12-23",
      "open": "160.00",
      "high": "162.25",
      "low": "158.71",
      "close": "160.54",
      "volume": "324733"
    },
    {
      "date": "2021-12-27",
      "open": "160.60",
      "high": "162.5706",
      "low": "159.395",
      "close": "161.12",
      "volume": "380699"
    },
    {
      "date": "2021-12-28",
      "open": "160.95",
      "high": "160.999",
      "low": "153.625",
      "close": "153.81",
      "volume": "236288"
    },
    {
      "date": "2021-12-29",
      "open": "153.25",
      "high": "155.55",
      "low": "151.80",
      "close": "154.70",
      "volume": "226719"
    },
    {
      "date": "2021-12-30",
      "open": "153.96",
      "high": "157.68",
      "low": "153.96",
      "close": "156.07",
      "volume": "215434"
    },
    {
      "date": "2021-12-31",
      "open": "155.17",
      "high": "157.25",
      "low": "154.58",
      "close": "157.00",
      "volume": "471271"
    },
    {
      "date": "2022-01-03",
      "open": "156.60",
      "high": "157.50",
      "low": "150.85",
      "close": "152.87",
      "volume": "443590"
    },
    {
      "date": "2022-01-04",
      "open": "151.96",
      "high": "152.40",
      "low": "149.125",
      "close": "151.51",
      "volume": "849305"
    },
    {
      "date": "2022-01-05",
      "open": "150.63",
      "high": "150.81",
      "low": "146.91",
      "close": "147.99",
      "volume": "1573318"
    },
    {
      "date": "2022-01-06",
      "open": "148.23",
      "high": "151.59",
      "low": "146.00",
      "close": "150.14",
      "volume": "760474"
    },
    {
      "date": "2022-01-07",
      "open": "150.01",
      "high": "151.89",
      "low": "144.81",
      "close": "145.19",
      "volume": "765962"
    },
    {
      "date": "2022-01-10",
      "open": "143.62",
      "high": "147.74",
      "low": "140.615",
      "close": "147.51",
      "volume": "593388"
    },
    {
      "date": "2022-01-11",
      "open": "147.34",
      "high": "150.23",
      "low": "145.91",
      "close": "149.76",
      "volume": "339335"
    },
    {
      "date": "2022-01-12",
      "open": "150.68",
      "high": "151.82",
      "low": "146.42",
      "close": "151.03",
      "volume": "498509"
    },
    {
      "date": "2022-01-13",
      "open": "151.90",
      "high": "152.48",
      "low": "143.44",
      "close": "143.65",
      "volume": "385454"
    },
    {
      "date": "2022-01-14",
      "open": "140.63",
      "high": "143.1257",
      "low": "135.15",
      "close": "137.17",
      "volume": "633004"
    },
    {
      "date": "2022-01-18",
      "open": "137.14",
      "high": "137.5299",
      "low": "132.00",
      "close": "132.20",
      "volume": "488131"
    },
    {
      "date": "2022-01-19",
      "open": "132.42",
      "high": "135.3657",
      "low": "130.80",
      "close": "132.55",
      "volume": "484390"
    },
    {
      "date": "2022-01-20",
      "open": "133.71",
      "high": "137.5812",
      "low": "133.60",
      "close": "133.82",
      "volume": "393931"
    },
    {
      "date": "2022-01-21",
      "open": "132.97",
      "high": "136.494",
      "low": "131.36",
      "close": "132.96",
      "volume": "632281"
    },
    {
      "date": "2022-01-24",
      "open": "130.07",
      "high": "135.88",
      "low": "124.66",
      "close": "135.59",
      "volume": "848172"
    },
    {
      "date": "2022-01-25",
      "open": "133.00",
      "high": "135.59",
      "low": "128.01",
      "close": "128.07",
      "volume": "1095994"
    },
    {
      "date": "2022-01-26",
      "open": "129.72",
      "high": "134.9999",
      "low": "127.37",
      "close": "128.19",
      "volume": "487514"
    },
    {
      "date": "2022-01-27",
      "open": "129.18",
      "high": "130.84",
      "low": "127.28",
      "close": "129.40",
      "volume": "825085"
    },
    {
      "date": "2022-01-28",
      "open": "129.72",
      "high": "136.11",
      "low": "128.31",
      "close": "136.07",
      "volume": "550993"
    },
    {
      "date": "2022-01-31",
      "open": "136.74",
      "high": "141.00",
      "low": "136.00",
      "close": "139.93",
      "volume": "495471"
    },
    {
      "date": "2022-02-01",
      "open": "142.05",
      "high": "144.04",
      "low": "139.035",
      "close": "144.00",
      "volume": "419925"
    },
    {
      "date": "2022-02-02",
      "open": "144.30",
      "high": "144.30",
      "low": "141.26",
      "close": "142.15",
      "volume": "327283"
    },
    {
      "date": "2022-02-03",
      "open": "139.16",
      "high": "140.675",
      "low": "137.42",
      "close": "139.99",
      "volume": "363561"
    },
    {
      "date": "2022-02-04",
      "open": "140.41",
      "high": "144.585",
      "low": "137.57",
      "close": "142.99",
      "volume": "303730"
    },
    {
      "date": "2022-02-07",
      "open": "142.99",
      "high": "145.92",
      "low": "142.27",
      "close": "144.46",
      "volume": "431916"
    },
    {
      "date": "2022-02-08",
      "open": "143.12",
      "high": "148.11",
      "low": "142.39",
      "close": "145.33",
      "volume": "317009"
    },
    {
      "date": "2022-02-09",
      "open": "147.18",
      "high": "148.87",
      "low": "145.76",
      "close": "148.75",
      "volume": "286235"
    },
    {
      "date": "2022-02-10",
      "open": "144.72",
      "high": "148.2898",
      "low": "143.22",
      "close": "144.18",
      "volume": "535415"
    },
    {
      "date": "2022-02-11",
      "open": "145.24",
      "high": "145.50",
      "low": "138.36",
      "close": "139.59",
      "volume": "412188"
    },
    {
      "date": "2022-02-14",
      "open": "139.20",
      "high": "143.52",
      "low": "137.51",
      "close": "140.51",
      "volume": "341430"
    },
    {
      "date": "2022-02-15",
      "open": "142.14",
      "high": "144.0945",
      "low": "140.60",
      "close": "143.25",
      "volume": "238729"
    },
    {
      "date": "2022-02-16",
      "open": "142.28",
      "high": "143.29",
      "low": "139.34",
      "close": "141.41",
      "volume": "161593"
    },
    {
      "date": "2022-02-17",
      "open": "139.54",
      "high": "139.54",
      "low": "132.46",
      "close": "132.58",
      "volume": "302755"
    },
    {
      "date": "2022-02-18",
      "open": "132.79",
      "high": "133.98",
      "low": "128.34",
      "close": "128.47",
      "volume": "331768"
    },
    {
      "date": "2022-02-22",
      "open": "127.68",
      "high": "130.63",
      "low": "125.81",
      "close": "126.76",
      "volume": "365914"
    },
    {
      "date": "2022-02-23",
      "open": "128.14",
      "high": "129.37",
      "low": "121.91",
      "close": "122.44",
      "volume": "393419"
    },
    {
      "date": "2022-02-24",
      "open": "118.38",
      "high": "130.45",
      "low": "117.05",
      "close": "130.15",
      "volume": "582506"
    },
    {
      "date": "2022-02-25",
      "open": "135.49",
      "high": "135.84",
      "low": "125.06",
      "close": "134.14",
      "volume": "661459"
    },
    {
      "date": "2022-02-28",
      "open": "134.25",
      "high": "142.14",
      "low": "133.60",
      "close": "140.25",
      "volume": "655970"
    },
    {
      "date": "2022-03-01",
      "open": "138.73",
      "high": "144.43",
      "low": "138.08",
      "close": "142.12",
      "volume": "525020"
    },
    {
      "date": "2022-03-02",
      "open": "142.17",
      "high": "145.47",
      "low": "138.61",
      "close": "144.61",
      "volume": "374463"
    },
    {
      "date": "2022-03-03",
      "open": "146.06",
      "high": "146.505",
      "low": "138.85",
      "close": "140.15",
      "volume": "306035"
    },
    {
      "date": "2022-03-04",
      "open": "140.52",
      "high": "143.17",
      "low": "136.17",
      "close": "138.13",
      "volume": "340932"
    },
    {
      "date": "2022-03-07",
      "open": "137.94",
      "high": "139.14",
      "low": "125.83",
      "close": "126.13",
      "volume": "688579"
    },
    {
      "date": "2022-03-08",
      "open": "125.16",
      "high": "127.97",
      "low": "122.63",
      "close": "125.03",
      "volume": "331944"
    },
    {
      "date": "2022-03-09",
      "open": "127.32",
      "high": "132.48",
      "low": "126.93",
      "close": "131.63",
      "volume": "256834"
    },
    {
      "date": "2022-03-10",
      "open": "128.96",
      "high": "131.13",
      "low": "126.90",
      "close": "130.33",
      "volume": "297986"
    },
    {
      "date": "2022-03-11",
      "open": "132.87",
      "high": "132.87",
      "low": "124.58",
      "close": "124.66",
      "volume": "274376"
    },
    {
      "date": "2022-03-14",
      "open": "124.06",
      "high": "125.9999",
      "low": "117.78",
      "close": "120.30",
      "volume": "389412"
    },
    {
      "date": "2022-03-15",
      "open": "121.215",
      "high": "121.64",
      "low": "118.585",
      "close": "121.18",
      "volume": "318239"
    },
    {
      "date": "2022-03-16",
      "open": "123.72",
      "high": "127.39",
      "low": "122.86",
      "close": "127.30",
      "volume": "350863"
    },
    {
      "date": "2022-03-17",
      "open": "126.45",
      "high": "131.66",
      "low": "124.875",
      "close": "131.34",
      "volume": "330320"
    },
    {
      "date": "2022-03-18",
      "open": "131.83",
      "high": "136.86",
      "low": "131.83",
      "close": "134.89",
      "volume": "1037340"
    },
    {
      "date": "2022-03-21",
      "open": "133.65",
      "high": "135.37",
      "low": "131.12",
      "close": "134.37",
      "volume": "287127"
    },
    {
      "date": "2022-03-22",
      "open": "134.32",
      "high": "138.37",
      "low": "133.515",
      "close": "137.67",
      "volume": "302288"
    },
    {
      "date": "2022-03-23",
      "open": "136.91",
      "high": "137.35",
      "low": "133.86",
      "close": "134.82",
      "volume": "360191"
    },
    {
      "date": "2022-03-24",
      "open": "135.95",
      "high": "138.84",
      "low": "134.05",
      "close": "138.15",
      "volume": "310461"
    },
    {
      "date": "2022-03-25",
      "open": "139.26",
      "high": "139.26",
      "low": "132.17",
      "close": "132.69",
      "volume": "294885"
    },
    {
      "date": "2022-03-28",
      "open": "132.32",
      "high": "135.67",
      "low": "131.36",
      "close": "135.11",
      "volume": "309114"
    },
    {
      "date": "2022-03-29",
      "open": "136.21",
      "high": "140.33",
      "low": "136.21",
      "close": "138.99",
      "volume": "466920"
    },
    {
      "date": "2022-03-30",
      "open": "138.81",
      "high": "139.30",
      "low": "135.26",
      "close": "139.00",
      "volume": "443075"
    },
    {
      "date": "2022-03-31",
      "open": "139.00",
      "high": "139.96",
      "low": "137.25",
      "close": "137.73",
      "volume": "491841"
    },
    {
      "date": "2022-04-01",
      "open": "137.69",
      "high": "140.00",
      "low": "137.37",
      "close": "139.31",
      "volume": "689502"
    },
    {
      "date": "2022-04-04",
      "open": "140.21",
      "high": "142.50",
      "low": "139.14",
      "close": "140.00",
      "volume": "517329"
    },
    {
      "date": "2022-04-05",
      "open": "141.17",
      "high": "141.84",
      "low": "137.86",
      "close": "138.93",
      "volume": "469024"
    },
    {
      "date": "2022-04-06",
      "open": "136.76",
      "high": "136.76",
      "low": "130.12",
      "close": "131.17",
      "volume": "340672"
    },
    {
      "date": "2022-04-07",
      "open": "130.13",
      "high": "133.57",
      "low": "130.13",
      "close": "132.79",
      "volume": "286655"
    },
    {
      "date": "2022-04-08",
      "open": "132.64",
      "high": "133.01",
      "low": "127.805",
      "close": "127.82",
      "volume": "284180"
    },
    {
      "date": "2022-04-11",
      "open": "126.40",
      "high": "128.01",
      "low": "124.32",
      "close": "124.40",
      "volume": "384991"
    },
    {
      "date": "2022-04-12",
      "open": "126.00",
      "high": "128.09",
      "low": "124.39",
      "close": "125.63",
      "volume": "385280"
    },
    {
      "date": "2022-04-13",
      "open": "125.63",
      "high": "127.47",
      "low": "124.01",
      "close": "125.27",
      "volume": "454801"
    },
    {
      "date": "2022-04-14",
      "open": "125.40",
      "high": "125.44",
      "low": "122.0297",
      "close": "123.22",
      "volume": "285464"
    },
    {
      "date": "2022-04-18",
      "open": "122.14",
      "high": "122.52",
      "low": "118.01",
      "close": "122.33",
      "volume": "312670"
    },
    {
      "date": "2022-04-19",
      "open": "122.05",
      "high": "130.47",
      "low": "121.92",
      "close": "130.00",
      "volume": "379374"
    },
    {
      "date": "2022-04-20",
      "open": "129.36",
      "high": "129.415",
      "low": "124.43",
      "close": "124.64",
      "volume": "487492"
    },
    {
      "date": "2022-04-21",
      "open": "126.76",
      "high": "128.0495",
      "low": "120.14",
      "close": "120.65",
      "volume": "404707"
    },
    {
      "date": "2022-04-22",
      "open": "121.35",
      "high": "123.51",
      "low": "118.01",
      "close": "118.02",
      "volume": "406899"
    },
    {
      "date": "2022-04-25",
      "open": "117.13",
      "high": "121.18",
      "low": "115.64",
      "close": "120.79",
      "volume": "338155"
    },
    {
      "date": "2022-04-26",
      "open": "119.61",
      "high": "119.92",
      "low": "113.34",
      "close": "113.34",
      "volume": "338740"
    },
    {
      "date": "2022-04-27",
      "open": "113.82",
      "high": "115.8599",
      "low": "112.33",
      "close": "113.64",
      "volume": "294695"
    },
    {
      "date": "2022-04-28",
      "open": "114.98",
      "high": "116.28",
      "low": "111.3801",
      "close": "116.06",
      "volume": "637250"
    },
    {
      "date": "2022-04-29",
      "open": "115.33",
      "high": "118.65",
      "low": "111.78",
      "close": "112.20",
      "volume": "238859"
    },
    {
      "date": "2022-05-02",
      "open": "112.35",
      "high": "116.67",
      "low": "110.74",
      "close": "116.26",
      "volume": "292620"
    },
    {
      "date": "2022-05-03",
      "open": "116.03",
      "high": "118.17",
      "low": "114.03",
      "close": "114.85",
      "volume": "225786"
    },
    {
      "date": "2022-05-04",
      "open": "116.17",
      "high": "116.76",
      "low": "108.465",
      "close": "115.54",
      "volume": "359589"
    },
    {
      "date": "2022-05-05",
      "open": "116.76",
      "high": "116.81",
      "low": "96.32",
      "close": "99.51",
      "volume": "922879"
    },
    {
      "date": "2022-05-06",
      "open": "97.50",
      "high": "99.00",
      "low": "94.80",
      "close": "95.99",
      "volume": "529372"
    },
    {
      "date": "2022-05-09",
      "open": "93.91",
      "high": "93.91",
      "low": "87.35",
      "close": "87.89",
      "volume": "1075967"
    },
    {
      "date": "2022-05-10",
      "open": "92.68",
      "high": "93.9999",
      "low": "85.88",
      "close": "89.46",
      "volume": "671278"
    },
    {
      "date": "2022-05-11",
      "open": "87.16",
      "high": "93.415",
      "low": "83.575",
      "close": "84.37",
      "volume": "890790"
    },
    {
      "date": "2022-05-12",
      "open": "83.60",
      "high": "89.36",
      "low": "82.4944",
      "close": "87.04",
      "volume": "600685"
    },
    {
      "date": "2022-05-13",
      "open": "90.37",
      "high": "100.16",
      "low": "90.37",
      "close": "98.22",
      "volume": "640362"
    },
    {
      "date": "2022-05-16",
      "open": "95.84",
      "high": "97.87",
      "low": "93.00",
      "close": "95.44",
      "volume": "441714"
    },
    {
      "date": "2022-05-17",
      "open": "98.01",
      "high": "99.98",
      "low": "93.905",
      "close": "96.80",
      "volume": "499174"
    },
    {
      "date": "2022-05-18",
      "open": "95.37",
      "high": "97.8368",
      "low": "94.78",
      "close": "96.25",
      "volume": "465082"
    },
    {
      "date": "2022-05-19",
      "open": "96.06",
      "high": "99.97",
      "low": "96.06",
      "close": "98.58",
      "volume": "459727"
    },
    {
      "date": "2022-05-20",
      "open": "100.99",
      "high": "101.31",
      "low": "96.82",
      "close": "99.40",
      "volume": "412603"
    },
    {
      "date": "2022-05-23",
      "open": "95.77",
      "high": "97.08",
      "low": "90.81",
      "close": "94.74",
      "volume": "525897"
    },
    {
      "date": "2022-05-24",
      "open": "93.34",
      "high": "93.47",
      "low": "89.9012",
      "close": "92.56",
      "volume": "319787"
    },
    {
      "date": "2022-05-25",
      "open": "91.45",
      "high": "95.81",
      "low": "91.45",
      "close": "95.54",
      "volume": "338871"
    },
    {
      "date": "2022-05-26",
      "open": "96.01",
      "high": "99.4138",
      "low": "96.01",
      "close": "98.52",
      "volume": "315227"
    },
    {
      "date": "2022-05-27",
      "open": "99.91",
      "high": "102.86",
      "low": "98.50",
      "close": "102.52",
      "volume": "300985"
    },
    {
      "date": "2022-05-31",
      "open": "102.14",
      "high": "102.65",
      "low": "99.06",
      "close": "101.36",
      "volume": "396904"
    },
    {
      "date": "2022-06-01",
      "open": "101.80",
      "high": "104.205",
      "low": "97.91",
      "close": "99.35",
      "volume": "274826"
    },
    {
      "date": "2022-06-02",
      "open": "99.25",
      "high": "105.29",
      "low": "99.25",
      "close": "105.11",
      "volume": "307546"
    },
    {
      "date": "2022-06-03",
      "open": "102.94",
      "high": "104.76",
      "low": "101.64",
      "close": "103.09",
      "volume": "344426"
    },
    {
      "date": "2022-06-06",
      "open": "104.00",
      "high": "105.87",
      "low": "100.98",
      "close": "102.68",
      "volume": "376059"
    },
    {
      "date": "2022-06-07",
      "open": "101.32",
      "high": "104.98",
      "low": "100.86",
      "close": "104.07",
      "volume": "187937"
    },
    {
      "date": "2022-06-08",
      "open": "103.99",
      "high": "105.86",
      "low": "102.7036",
      "close": "102.88",
      "volume": "196996"
    },
    {
      "date": "2022-06-09",
      "open": "102.65",
      "high": "103.33",
      "low": "100.01",
      "close": "101.04",
      "volume": "288322"
    },
    {
      "date": "2022-06-10",
      "open": "98.20",
      "high": "99.48",
      "low": "95.2244",
      "close": "96.51",
      "volume": "313810"
    },
    {
      "date": "2022-06-13",
      "open": "92.38",
      "high": "93.49",
      "low": "88.90",
      "close": "89.81",
      "volume": "509826"
    },
    {
      "date": "2022-06-14",
      "open": "90.09",
      "high": "90.45",
      "low": "86.21",
      "close": "87.51",
      "volume": "554989"
    },
    {
      "date": "2022-06-15",
      "open": "89.17",
      "high": "92.095",
      "low": "88.29",
      "close": "90.88",
      "volume": "649405"
    },
    {
      "date": "2022-06-16",
      "open": "88.07",
      "high": "89.26",
      "low": "83.79",
      "close": "85.12",
      "volume": "625136"
    },
    {
      "date": "2022-06-17",
      "open": "86.16",
      "high": "89.17",
      "low": "86.04",
      "close": "87.61",
      "volume": "1249599"
    },
    {
      "date": "2022-06-21",
      "open": "88.38",
      "high": "90.145",
      "low": "84.08",
      "close": "84.44",
      "volume": "760632"
    },
    {
      "date": "2022-06-22",
      "open": "83.77",
      "high": "87.89",
      "low": "83.01",
      "close": "86.36",
      "volume": "479549"
    },
    {
      "date": "2022-06-23",
      "open": "86.97",
      "high": "91.39",
      "low": "86.325",
      "close": "91.03",
      "volume": "473895"
    },
    {
      "date": "2022-06-24",
      "open": "92.14",
      "high": "96.59",
      "low": "92.00",
      "close": "96.16",
      "volume": "803695"
    },
    {
      "date": "2022-06-27",
      "open": "96.65",
      "high": "97.13",
      "low": "93.69",
      "close": "96.79",
      "volume": "451501"
    },
    {
      "date": "2022-06-28",
      "open": "97.41",
      "high": "98.98",
      "low": "94.58",
      "close": "95.00",
      "volume": "370809"
    },
    {
      "date": "2022-06-29",
      "open": "95.44",
      "high": "96.22",
      "low": "92.25",
      "close": "95.64",
      "volume": "333062"
    },
    {
      "date": "2022-06-30",
      "open": "94.17",
      "high": "95.36",
      "low": "90.67",
      "close": "93.17",
      "volume": "306105"
    },
    {
      "date": "2022-07-01",
      "open": "93.72",
      "high": "94.5425",
      "low": "91.37",
      "close": "93.23",
      "volume": "279034"
    },
    {
      "date": "2022-07-05",
      "open": "92.63",
      "high": "95.73",
      "low": "89.76",
      "close": "95.65",
      "volume": "355800"
    },
    {
      "date": "2022-07-06",
      "open": "96.25",
      "high": "96.79",
      "low": "92.00",
      "close": "94.03",
      "volume": "279342"
    },
    {
      "date": "2022-07-07",
      "open": "93.99",
      "high": "98.69",
      "low": "93.99",
      "close": "97.90",
      "volume": "271775"
    },
    {
      "date": "2022-07-08",
      "open": "95.98",
      "high": "97.92",
      "low": "94.44",
      "close": "96.85",
      "volume": "214622"
    },
    {
      "date": "2022-07-11",
      "open": "96.45",
      "high": "96.45",
      "low": "92.66",
      "close": "93.62",
      "volume": "235365"
    },
    {
      "date": "2022-07-12",
      "open": "94.52",
      "high": "95.7065",
      "low": "91.48",
      "close": "92.49",
      "volume": "287938"
    },
    {
      "date": "2022-07-13",
      "open": "91.61",
      "high": "94.17",
      "low": "90.30",
      "close": "92.57",
      "volume": "209771"
    },
    {
      "date": "2022-07-14",
      "open": "91.15",
      "high": "91.9899",
      "low": "88.6115",
      "close": "91.26",
      "volume": "207162"
    },
    {
      "date": "2022-07-15",
      "open": "92.54",
      "high": "94.99",
      "low": "91.85",
      "close": "94.65",
      "volume": "225719"
    },
    {
      "date": "2022-07-18",
      "open": "95.57",
      "high": "97.71",
      "low": "94.855",
      "close": "95.05",
      "volume": "338599"
    },
    {
      "date": "2022-07-19",
      "open": "96.63",
      "high": "98.445",
      "low": "95.93",
      "close": "97.63",
      "volume": "296236"
    },
    {
      "date": "2022-07-20",
      "open": "98.62",
      "high": "103.975",
      "low": "97.84",
      "close": "103.48",
      "volume": "313876"
    },
    {
      "date": "2022-07-21",
      "open": "103.54",
      "high": "105.63",
      "low": "103.30",
      "close": "104.47",
      "volume": "227033"
    },
    {
      "date": "2022-07-22",
      "open": "105.14",
      "high": "105.21",
      "low": "101.22",
      "close": "102.12",
      "volume": "185822"
    },
    {
      "date": "2022-07-25",
      "open": "102.12",
      "high": "102.395",
      "low": "99.7505",
      "close": "101.40",
      "volume": "252251"
    },
    {
      "date": "2022-07-26",
      "open": "100.89",
      "high": "100.89",
      "low": "97.86",
      "close": "98.84",
      "volume": "263859"
    },
    {
      "date": "2022-07-27",
      "open": "100.43",
      "high": "104.72",
      "low": "99.5166",
      "close": "104.41",
      "volume": "276866"
    },
    {
      "date": "2022-07-28",
      "open": "104.54",
      "high": "108.41",
      "low": "104.54",
      "close": "107.92",
      "volume": "275024"
    },
    {
      "date": "2022-07-29",
      "open": "107.33",
      "high": "111.13",
      "low": "106.1102",
      "close": "110.19",
      "volume": "389434"
    },
    {
      "date": "2022-08-01",
      "open": "109.38",
      "high": "112.27",
      "low": "107.50",
      "close": "111.00",
      "volume": "312519"
    },
    {
      "date": "2022-08-02",
      "open": "109.63",
      "high": "113.93",
      "low": "109.63",
      "close": "113.01",
      "volume": "268634"
    },
    {
      "date": "2022-08-03",
      "open": "114.34",
      "high": "116.95",
      "low": "113.58",
      "close": "116.67",
      "volume": "226856"
    },
    {
      "date": "2022-08-04",
      "open": "117.06",
      "high": "117.99",
      "low": "114.32",
      "close": "116.60",
      "volume": "226398"
    },
    {
      "date": "2022-08-05",
      "open": "114.98",
      "high": "117.47",
      "low": "114.10",
      "close": "116.29",
      "volume": "258364"
    },
    {
      "date": "2022-08-08",
      "open": "117.89",
      "high": "120.61",
      "low": "115.78",
      "close": "116.23",
      "volume": "316010"
    },
    {
      "date": "2022-08-09",
      "open": "114.22",
      "high": "114.96",
      "low": "111.02",
      "close": "111.62",
      "volume": "380099"
    },
    {
      "date": "2022-08-10",
      "open": "119.43",
      "high": "129.48",
      "low": "119.35",
      "close": "126.07",
      "volume": "803645"
    },
    {
      "date": "2022-08-11",
      "open": "126.49",
      "high": "127.40",
      "low": "123.31",
      "close": "124.10",
      "volume": "348486"
    },
    {
      "date": "2022-08-12",
      "open": "124.00",
      "high": "129.56",
      "low": "123.15",
      "close": "129.49",
      "volume": "477184"
    },
    {
      "date": "2022-08-15",
      "open": "127.48",
      "high": "132.71",
      "low": "127.48",
      "close": "131.92",
      "volume": "322818"
    },
    {
      "date": "2022-08-16",
      "open": "130.65",
      "high": "133.26",
      "low": "129.04",
      "close": "133.23",
      "volume": "330214"
    },
    {
      "date": "2022-08-17",
      "open": "131.04",
      "high": "132.4099",
      "low": "129.02",
      "close": "130.57",
      "volume": "250129"
    },
    {
      "date": "2022-08-18",
      "open": "131.61",
      "high": "132.18",
      "low": "130.26",
      "close": "132.14",
      "volume": "318877"
    },
    {
      "date": "2022-08-19",
      "open": "130.79",
      "high": "131.36",
      "low": "129.49",
      "close": "130.70",
      "volume": "405625"
    },
    {
      "date": "2022-08-22",
      "open": "127.59",
      "high": "129.72",
      "low": "126.20",
      "close": "128.14",
      "volume": "631300"
    },
    {
      "date": "2022-08-23",
      "open": "128.12",
      "high": "129.16",
      "low": "121.81",
      "close": "121.86",
      "volume": "329735"
    },
    {
      "date": "2022-08-24",
      "open": "121.81",
      "high": "125.25",
      "low": "121.76",
      "close": "123.38",
      "volume": "231108"
    },
    {
      "date": "2022-08-25",
      "open": "124.18",
      "high": "127.76",
      "low": "123.8561",
      "close": "127.66",
      "volume": "225154"
    },
    {
      "date": "2022-08-26",
      "open": "127.70",
      "high": "127.70",
      "low": "122.02",
      "close": "122.24",
      "volume": "265990"
    },
    {
      "date": "2022-08-29",
      "open": "120.38",
      "high": "122.02",
      "low": "118.55",
      "close": "120.62",
      "volume": "252717"
    },
    {
      "date": "2022-08-30",
      "open": "121.33",
      "high": "124.2106",
      "low": "117.01",
      "close": "117.71",
      "volume": "239859"
    },
    {
      "date": "2022-08-31",
      "open": "118.44",
      "high": "120.14",
      "low": "115.63",
      "close": "116.68",
      "volume": "271108"
    },
    {
      "date": "2022-09-01",
      "open": "115.13",
      "high": "115.83",
      "low": "111.93",
      "close": "115.00",
      "volume": "295895"
    },
    {
      "date": "2022-09-02",
      "open": "116.75",
      "high": "116.97",
      "low": "113.42",
      "close": "115.78",
      "volume": "569336"
    },
    {
      "date": "2022-09-06",
      "open": "115.44",
      "high": "117.875",
      "low": "114.582",
      "close": "117.71",
      "volume": "478746"
    },
    {
      "date": "2022-09-07",
      "open": "117.80",
      "high": "124.17",
      "low": "117.28",
      "close": "123.73",
      "volume": "357113"
    },
    {
      "date": "2022-09-08",
      "open": "122.15",
      "high": "124.50",
      "low": "121.605",
      "close": "122.73",
      "volume": "229932"
    },
    {
      "date": "2022-09-09",
      "open": "123.06",
      "high": "125.12",
      "low": "123.06",
      "close": "124.19",
      "volume": "230116"
    },
    {
      "date": "2022-09-12",
      "open": "124.99",
      "high": "125.40",
      "low": "122.62",
      "close": "124.80",
      "volume": "332287"
    },
    {
      "date": "2022-09-13",
      "open": "119.80",
      "high": "120.415",
      "low": "117.90",
      "close": "118.72",
      "volume": "293155"
    },
    {
      "date": "2022-09-14",
      "open": "118.98",
      "high": "120.21",
      "low": "116.0101",
      "close": "120.01",
      "volume": "314814"
    },
    {
      "date": "2022-09-15",
      "open": "120.25",
      "high": "122.59",
      "low": "118.50",
      "close": "120.17",
      "volume": "287266"
    },
    {
      "date": "2022-09-16",
      "open": "118.10",
      "high": "119.43",
      "low": "115.585",
      "close": "118.34",
      "volume": "1338467"
    },
    {
      "date": "2022-09-19",
      "open": "118.04",
      "high": "119.89",
      "low": "115.685",
      "close": "117.96",
      "volume": "271823"
    },
    {
      "date": "2022-09-20",
      "open": "116.70",
      "high": "117.92",
      "low": "114.195",
      "close": "117.09",
      "volume": "292074"
    },
    {
      "date": "2022-09-21",
      "open": "118.20",
      "high": "120.53",
      "low": "116.13",
      "close": "116.19",
      "volume": "452112"
    },
    {
      "date": "2022-09-22",
      "open": "115.20",
      "high": "115.20",
      "low": "110.89",
      "close": "111.95",
      "volume": "477328"
    },
    {
      "date": "2022-09-23",
      "open": "110.00",
      "high": "113.755",
      "low": "109.31",
      "close": "113.46",
      "volume": "433963"
    },
    {
      "date": "2022-09-26",
      "open": "112.42",
      "high": "114.8799",
      "low": "110.01",
      "close": "110.65",
      "volume": "375195"
    },
    {
      "date": "2022-09-27",
      "open": "111.89",
      "high": "113.915",
      "low": "109.469",
      "close": "113.24",
      "volume": "418164"
    },
    {
      "date": "2022-09-28",
      "open": "113.94",
      "high": "116.06",
      "low": "113.32",
      "close": "115.69",
      "volume": "261694"
    },
    {
      "date": "2022-09-29",
      "open": "113.75",
      "high": "114.70",
      "low": "111.33",
      "close": "114.16",
      "volume": "372297"
    },
    {
      "date": "2022-09-30",
      "open": "113.92",
      "high": "118.69",
      "low": "113.92",
      "close": "115.75",
      "volume": "447247"
    },
    {
      "date": "2022-10-03",
      "open": "116.09",
      "high": "116.985",
      "low": "112.535",
      "close": "115.97",
      "volume": "287349"
    },
    {
      "date": "2022-10-04",
      "open": "119.45",
      "high": "121.70",
      "low": "119.26",
      "close": "120.95",
      "volume": "322352"
    },
    {
      "date": "2022-10-05",
      "open": "119.17",
      "high": "124.23",
      "low": "118.56",
      "close": "123.29",
      "volume": "557354"
    },
    {
      "date": "2022-10-06",
      "open": "123.57",
      "high": "128.7899",
      "low": "123.57",
      "close": "126.44",
      "volume": "470398"
    },
    {
      "date": "2022-10-07",
      "open": "123.94",
      "high": "124.5484",
      "low": "121.63",
      "close": "123.75",
      "volume": "403966"
    },
    {
      "date": "2022-10-10",
      "open": "124.13",
      "high": "128.09",
      "low": "121.53",
      "close": "126.16",
      "volume": "564897"
    },
    {
      "date": "2022-10-11",
      "open": "125.79",
      "high": "127.83",
      "low": "120.18",
      "close": "121.35",
      "volume": "523486"
    },
    {
      "date": "2022-10-12",
      "open": "121.35",
      "high": "122.45",
      "low": "119.67",
      "close": "120.58",
      "volume": "269392"
    },
    {
      "date": "2022-10-13",
      "open": "118.01",
      "high": "122.035",
      "low": "115.03",
      "close": "120.92",
      "volume": "365471"
    },
    {
      "date": "2022-10-14",
      "open": "122.41",
      "high": "122.9799",
      "low": "117.3548",
      "close": "119.45",
      "volume": "404333"
    },
    {
      "date": "2022-10-17",
      "open": "121.89",
      "high": "125.77",
      "low": "121.89",
      "close": "124.73",
      "volume": "302995"
    },
    {
      "date": "2022-10-18",
      "open": "128.29",
      "high": "129.92",
      "low": "126.22",
      "close": "128.16",
      "volume": "471103"
    },
    {
      "date": "2022-10-19",
      "open": "127.96",
      "high": "128.29",
      "low": "121.78",
      "close": "124.35",
      "volume": "611354"
    },
    {
      "date": "2022-10-20",
      "open": "123.19",
      "high": "128.37",
      "low": "123.17",
      "close": "126.61",
      "volume": "345987"
    },
    {
      "date": "2022-10-21",
      "open": "126.60",
      "high": "130.78",
      "low": "124.11",
      "close": "130.60",
      "volume": "354427"
    },
    {
      "date": "2022-10-24",
      "open": "130.96",
      "high": "139.19",
      "low": "129.50",
      "close": "137.87",
      "volume": "810179"
    },
    {
      "date": "2022-10-25",
      "open": "138.06",
      "high": "139.8215",
      "low": "134.48",
      "close": "137.12",
      "volume": "629670"
    },
    {
      "date": "2022-10-26",
      "open": "135.91",
      "high": "141.135",
      "low": "135.02",
      "close": "137.03",
      "volume": "531132"
    },
    {
      "date": "2022-10-27",
      "open": "137.94",
      "high": "140.62",
      "low": "136.525",
      "close": "139.99",
      "volume": "395205"
    },
    {
      "date": "2022-10-28",
      "open": "140.27",
      "high": "142.18",
      "low": "138.61",
      "close": "142.07",
      "volume": "372497"
    },
    {
      "date": "2022-10-31",
      "open": "142.17",
      "high": "145.50",
      "low": "140.64",
      "close": "145.44",
      "volume": "556345"
    },
    {
      "date": "2022-11-01",
      "open": "147.17",
      "high": "148.675",
      "low": "145.43",
      "close": "147.59",
      "volume": "631637"
    },
    {
      "date": "2022-11-02",
      "open": "146.61",
      "high": "149.65",
      "low": "144.82",
      "close": "145.22",
      "volume": "842603"
    },
    {
      "date": "2022-11-03",
      "open": "142.68",
      "high": "148.56",
      "low": "142.46",
      "close": "147.40",
      "volume": "795795"
    },
    {
      "date": "2022-11-04",
      "open": "149.71",
      "high": "149.82",
      "low": "143.68",
      "close": "148.66",
      "volume": "535838"
    },
    {
      "date": "2022-11-07",
      "open": "149.29",
      "high": "149.29",
      "low": "145.50",
      "close": "148.44",
      "volume": "554428"
    },
    {
      "date": "2022-11-08",
      "open": "149.00",
      "high": "150.01",
      "low": "144.82",
      "close": "150.00",
      "volume": "718752"
    },
    {
      "date": "2022-11-09",
      "open": "162.00",
      "high": "177.8799",
      "low": "161.70",
      "close": "171.84",
      "volume": "1627971"
    },
    {
      "date": "2022-11-10",
      "open": "177.00",
      "high": "184.75",
      "low": "175.00",
      "close": "182.75",
      "volume": "871818"
    },
    {
      "date": "2022-11-11",
      "open": "178.17",
      "high": "188.74",
      "low": "178.0023",
      "close": "182.94",
      "volume": "842600"
    },
    {
      "date": "2022-11-14",
      "open": "180.53",
      "high": "185.245",
      "low": "177.614",
      "close": "180.89",
      "volume": "654843"
    },
    {
      "date": "2022-11-15",
      "open": "180.72",
      "high": "188.185",
      "low": "180.6118",
      "close": "187.96",
      "volume": "725448"
    },
    {
      "date": "2022-11-16",
      "open": "187.11",
      "high": "191.39",
      "low": "180.725",
      "close": "191.04",
      "volume": "645625"
    },
    {
      "date": "2022-11-17",
      "open": "189.10",
      "high": "192.24",
      "low": "186.15",
      "close": "192.14",
      "volume": "539906"
    },
    {
      "date": "2022-11-18",
      "open": "193.85",
      "high": "193.85",
      "low": "183.94",
      "close": "185.22",
      "volume": "853871"
    },
    {
      "date": "2022-11-21",
      "open": "184.71",
      "high": "188.98",
      "low": "182.11",
      "close": "186.95",
      "volume": "353375"
    },
    {
      "date": "2022-11-22",
      "open": "187.06",
      "high": "188.00",
      "low": "184.0336",
      "close": "187.31",
      "volume": "409830"
    },
    {
      "date": "2022-11-23",
      "open": "188.66",
      "high": "189.85",
      "low": "186.80",
      "close": "187.75",
      "volume": "412875"
    },
    {
      "date": "2022-11-25",
      "open": "187.37",
      "high": "188.28",
      "low": "185.86",
      "close": "187.92",
      "volume": "266017"
    },
    {
      "date": "2022-11-28",
      "open": "187.00",
      "high": "188.67",
      "low": "183.645",
      "close": "183.94",
      "volume": "365310"
    },
    {
      "date": "2022-11-29",
      "open": "184.22",
      "high": "185.2111",
      "low": "181.08",
      "close": "181.26",
      "volume": "428322"
    },
    {
      "date": "2022-11-30",
      "open": "181.28",
      "high": "185.15",
      "low": "180.59",
      "close": "184.03",
      "volume": "836611"
    },
    {
      "date": "2022-12-01",
      "open": "177.95",
      "high": "186.94",
      "low": "176.38",
      "close": "185.55",
      "volume": "772674"
    },
    {
      "date": "2022-12-02",
      "open": "183.24",
      "high": "190.475",
      "low": "181.57",
      "close": "188.83",
      "volume": "449629"
    },
    {
      "date": "2022-12-05",
      "open": "186.39",
      "high": "188.305",
      "low": "183.19",
      "close": "184.01",
      "volume": "423146"
    },
    {
      "date": "2022-12-06",
      "open": "176.90",
      "high": "176.90",
      "low": "168.69",
      "close": "169.43",
      "volume": "1060586"
    },
    {
      "date": "2022-12-07",
      "open": "170.41",
      "high": "171.835",
      "low": "168.30",
      "close": "170.16",
      "volume": "1164698"
    },
    {
      "date": "2022-12-08",
      "open": "171.78",
      "high": "175.00",
      "low": "169.83",
      "close": "171.71",
      "volume": "536320"
    },
    {
      "date": "2022-12-09",
      "open": "171.62",
      "high": "172.725",
      "low": "168.38",
      "close": "168.61",
      "volume": "399279"
    },
    {
      "date": "2022-12-12",
      "open": "170.26",
      "high": "171.22",
      "low": "168.44",
      "close": "168.59",
      "volume": "394719"
    },
    {
      "date": "2022-12-13",
      "open": "175.29",
      "high": "175.49",
      "low": "169.25",
      "close": "170.81",
      "volume": "596074"
    },
    {
      "date": "2022-12-14",
      "open": "171.45",
      "high": "175.735",
      "low": "170.07",
      "close": "173.52",
      "volume": "412259"
    },
    {
      "date": "2022-12-15",
      "open": "172.20",
      "high": "172.825",
      "low": "169.79",
      "close": "171.06",
      "volume": "393217"
    },
    {
      "date": "2022-12-16",
      "open": "169.73",
      "high": "171.9599",
      "low": "168.29",
      "close": "169.34",
      "volume": "709732"
    },
    {
      "date": "2022-12-19",
      "open": "168.96",
      "high": "171.42",
      "low": "166.65",
      "close": "167.57",
      "volume": "471002"
    },
    {
      "date": "2022-12-20",
      "open": "167.20",
      "high": "171.87",
      "low": "166.61",
      "close": "171.37",
      "volume": "579235"
    },
    {
      "date": "2022-12-21",
      "open": "172.63",
      "high": "175.65",
      "low": "171.86",
      "close": "174.72",
      "volume": "500107"
    },
    {
      "date": "2022-12-22",
      "open": "172.64",
      "high": "173.11",
      "low": "165.63",
      "close": "167.82",
      "volume": "370353"
    },
    {
      "date": "2022-12-23",
      "open": "168.20",
      "high": "171.24",
      "low": "165.50",
      "close": "168.98",
      "volume": "306599"
    },
    {
      "date": "2022-12-27",
      "open": "168.73",
      "high": "172.475",
      "low": "166.23",
      "close": "166.25",
      "volume": "291226"
    },
    {
      "date": "2022-12-28",
      "open": "165.87",
      "high": "167.81",
      "low": "164.25",
      "close": "165.10",
      "volume": "290318"
    },
    {
      "date": "2022-12-29",
      "open": "166.49",
      "high": "168.20",
      "low": "165.16",
      "close": "165.58",
      "volume": "296289"
    },
    {
      "date": "2022-12-30",
      "open": "163.87",
      "high": "166.71",
      "low": "162.39",
      "close": "165.93",
      "volume": "341707"
    },
    {
      "date": "2023-01-03",
      "open": "167.88",
      "high": "168.92",
      "low": "164.665",
      "close": "168.24",
      "volume": "441457"
    },
    {
      "date": "2023-01-04",
      "open": "168.24",
      "high": "171.13",
      "low": "166.65",
      "close": "168.76",
      "volume": "438140"
    },
    {
      "date": "2023-01-05",
      "open": "166.97",
      "high": "170.66",
      "low": "165.72",
      "close": "165.74",
      "volume": "537109"
    },
    {
      "date": "2023-01-06",
      "open": "166.47",
      "high": "171.52",
      "low": "166.14",
      "close": "170.90",
      "volume": "372910"
    },
    {
      "date": "2023-01-09",
      "open": "171.96",
      "high": "178.87",
      "low": "171.96",
      "close": "177.45",
      "volume": "740739"
    },
    {
      "date": "2023-01-10",
      "open": "177.77",
      "high": "181.19",
      "low": "176.99",
      "close": "179.33",
      "volume": "489598"
    },
    {
      "date": "2023-01-11",
      "open": "180.87",
      "high": "183.25",
      "low": "178.02",
      "close": "181.43",
      "volume": "637884"
    },
    {
      "date": "2023-01-12",
      "open": "181.44",
      "high": "184.65",
      "low": "179.01",
      "close": "184.08",
      "volume": "519157"
    },
    {
      "date": "2023-01-13",
      "open": "182.69",
      "high": "189.62",
      "low": "182.125",
      "close": "188.13",
      "volume": "774948"
    },
    {
      "date": "2023-01-17",
      "open": "188.31",
      "high": "189.14",
      "low": "184.27",
      "close": "184.47",
      "volume": "582152"
    },
    {
      "date": "2023-01-18",
      "open": "186.33",
      "high": "188.7599",
      "low": "181.66",
      "close": "182.27",
      "volume": "559072"
    },
    {
      "date": "2023-01-19",
      "open": "181.52",
      "high": "185.50",
      "low": "181.52",
      "close": "184.06",
      "volume": "567090"
    },
    {
      "date": "2023-01-20",
      "open": "186.08",
      "high": "186.50",
      "low": "182.72",
      "close": "185.02",
      "volume": "585206"
    },
    {
      "date": "2023-01-23",
      "open": "187.22",
      "high": "194.80",
      "low": "185.92",
      "close": "188.95",
      "volume": "1460293"
    },
    {
      "date": "2023-01-24",
      "open": "188.13",
      "high": "189.84",
      "low": "184.50",
      "close": "188.96",
      "volume": "577797"
    },
    {
      "date": "2023-01-25",
      "open": "188.34",
      "high": "193.18",
      "low": "184.04",
      "close": "192.18",
      "volume": "555974"
    },
    {
      "date": "2023-01-26",
      "open": "193.91",
      "high": "194.73",
      "low": "186.72",
      "close": "192.33",
      "volume": "718393"
    },
    {
      "date": "2023-01-27",
      "open": "192.29",
      "high": "193.69",
      "low": "188.715",
      "close": "191.61",
      "volume": "880893"
    },
    {
      "date": "2023-01-30",
      "open": "191.27",
      "high": "198.40",
      "low": "189.75",
      "close": "191.46",
      "volume": "812556"
    },
    {
      "date": "2023-01-31",
      "open": "191.80",
      "high": "195.64",
      "low": "191.80",
      "close": "195.44",
      "volume": "790269"
    },
    {
      "date": "2023-02-01",
      "open": "197.16",
      "high": "199.435",
      "low": "192.7136",
      "close": "198.39",
      "volume": "511515"
    },
    {
      "date": "2023-02-02",
      "open": "200.00",
      "high": "204.99",
      "low": "196.41",
      "close": "198.54",
      "volume": "681367"
    },
    {
      "date": "2023-02-03",
      "open": "196.20",
      "high": "202.44",
      "low": "195.70",
      "close": "198.19",
      "volume": "461591"
    },
    {
      "date": "2023-02-06",
      "open": "197.36",
      "high": "200.69",
      "low": "194.58",
      "close": "195.95",
      "volume": "558534"
    },
    {
      "date": "2023-02-07",
      "open": "194.76",
      "high": "194.76",
      "low": "168.2954",
      "close": "188.58",
      "volume": "2400551"
    },
    {
      "date": "2023-02-08",
      "open": "186.79",
      "high": "189.57",
      "low": "184.74",
      "close": "185.00",
      "volume": "1162032"
    },
    {
      "date": "2023-02-09",
      "open": "187.00",
      "high": "191.22",
      "low": "183.45",
      "close": "183.81",
      "volume": "810514"
    },
    {
      "date": "2023-02-10",
      "open": "181.03",
      "high": "187.83",
      "low": "180.97",
      "close": "184.55",
      "volume": "630326"
    },
    {
      "date": "2023-02-13",
      "open": "186.88",
      "high": "190.45",
      "low": "183.655",
      "close": "190.32",
      "volume": "562939"
    },
    {
      "date": "2023-02-14",
      "open": "189.60",
      "high": "194.31",
      "low": "188.43",
      "close": "193.90",
      "volume": "426094"
    },
    {
      "date": "2023-02-15",
      "open": "194.79",
      "high": "199.30",
      "low": "192.91",
      "close": "198.99",
      "volume": "395535"
    },
    {
      "date": "2023-02-16",
      "open": "197.35",
      "high": "200.97",
      "low": "195.91",
      "close": "196.05",
      "volume": "405184"
    },
    {
      "date": "2023-02-17",
      "open": "192.86",
      "high": "193.56",
      "low": "186.51",
      "close": "189.26",
      "volume": "836679"
    },
    {
      "date": "2023-02-21",
      "open": "188.87",
      "high": "191.78",
      "low": "187.6387",
      "close": "189.77",
      "volume": "527163"
    },
    {
      "date": "2023-02-22",
      "open": "191.14",
      "high": "194.87",
      "low": "190.41",
      "close": "193.59",
      "volume": "459685"
    },
    {
      "date": "2023-02-23",
      "open": "195.53",
      "high": "196.55",
      "low": "192.52",
      "close": "195.04",
      "volume": "663986"
    },
    {
      "date": "2023-02-24",
      "open": "192.26",
      "high": "196.7437",
      "low": "191.51",
      "close": "193.55",
      "volume": "605762"
    },
    {
      "date": "2023-02-27",
      "open": "194.44",
      "high": "199.53",
      "low": "194.13",
      "close": "194.97",
      "volume": "815540"
    },
    {
      "date": "2023-02-28",
      "open": "194.52",
      "high": "201.67",
      "low": "194.37",
      "close": "200.31",
      "volume": "4875329"
    },
    {
      "date": "2023-03-01",
      "open": "208.74",
      "high": "221.31",
      "low": "202.85",
      "close": "221.06",
      "volume": "2166949"
    },
    {
      "date": "2023-03-02",
      "open": "215.00",
      "high": "219.69",
      "low": "212.20",
      "close": "218.31",
      "volume": "1050818"
    },
    {
      "date": "2023-03-03",
      "open": "212.52",
      "high": "224.00",
      "low": "212.52",
      "close": "220.95",
      "volume": "922713"
    },
    {
      "date": "2023-03-06",
      "open": "217.59",
      "high": "223.81",
      "low": "216.12",
      "close": "221.38",
      "volume": "804319"
    },
    {
      "date": "2023-03-07",
      "open": "222.12",
      "high": "224.485",
      "low": "219.735",
      "close": "222.24",
      "volume": "720339"
    },
    {
      "date": "2023-03-08",
      "open": "226.00",
      "high": "226.00",
      "low": "220.57",
      "close": "221.80",
      "volume": "820694"
    },
    {
      "date": "2023-03-09",
      "open": "221.34",
      "high": "222.00",
      "low": "217.88",
      "close": "217.89",
      "volume": "746242"
    },
    {
      "date": "2023-03-10",
      "open": "218.47",
      "high": "218.47",
      "low": "212.74",
      "close": "213.00",
      "volume": "598420"
    },
    {
      "date": "2023-03-13",
      "open": "209.56",
      "high": "214.7825",
      "low": "207.00",
      "close": "211.00",
      "volume": "714053"
    },
    {
      "date": "2023-03-14",
      "open": "214.77",
      "high": "216.175",
      "low": "212.14",
      "close": "215.00",
      "volume": "930927"
    },
    {
      "date": "2023-03-15",
      "open": "212.54",
      "high": "213.40",
      "low": "207.30",
      "close": "211.21",
      "volume": "610234"
    },
    {
      "date": "2023-03-16",
      "open": "210.30",
      "high": "217.1199",
      "low": "208.9701",
      "close": "216.98",
      "volume": "438725"
    },
    {
      "date": "2023-03-17",
      "open": "215.36",
      "high": "216.58",
      "low": "210.955",
      "close": "213.12",
      "volume": "941629"
    },
    {
      "date": "2023-03-20",
      "open": "214.15",
      "high": "215.445",
      "low": "212.02",
      "close": "213.72",
      "volume": "699363"
    },
    {
      "date": "2023-03-21",
      "open": "218.60",
      "high": "221.69",
      "low": "217.50",
      "close": "219.68",
      "volume": "611658"
    },
    {
      "date": "2023-03-22",
      "open": "218.75",
      "high": "218.935",
      "low": "213.22",
      "close": "213.51",
      "volume": "422825"
    },
    {
      "date": "2023-03-23",
      "open": "215.30",
      "high": "217.66",
      "low": "211.285",
      "close": "215.72",
      "volume": "505155"
    },
    {
      "date": "2023-03-24",
      "open": "213.56",
      "high": "216.99",
      "low": "212.38",
      "close": "216.58",
      "volume": "296049"
    },
    {
      "date": "2023-03-27",
      "open": "218.75",
      "high": "220.80",
      "low": "215.72",
      "close": "218.59",
      "volume": "469593"
    },
    {
      "date": "2023-03-28",
      "open": "217.62",
      "high": "218.99",
      "low": "214.78",
      "close": "215.60",
      "volume": "448036"
    },
    {
      "date": "2023-03-29",
      "open": "217.86",
      "high": "219.07",
      "low": "215.82",
      "close": "216.83",
      "volume": "835457"
    },
    {
      "date": "2023-03-30",
      "open": "219.30",
      "high": "219.386",
      "low": "216.2487",
      "close": "217.70",
      "volume": "572706"
    },
    {
      "date": "2023-03-31",
      "open": "219.64",
      "high": "227.555",
      "low": "218.41",
      "close": "224.85",
      "volume": "1411150"
    },
    {
      "date": "2023-04-03",
      "open": "223.98",
      "high": "227.49",
      "low": "221.99",
      "close": "227.39",
      "volume": "537299"
    },
    {
      "date": "2023-04-04",
      "open": "227.90",
      "high": "228.9999",
      "low": "221.20",
      "close": "223.00",
      "volume": "466280"
    },
    {
      "date": "2023-04-05",
      "open": "221.20",
      "high": "223.00",
      "low": "213.73",
      "close": "217.29",
      "volume": "682891"
    },
    {
      "date": "2023-04-06",
      "open": "217.00",
      "high": "219.77",
      "low": "215.70",
      "close": "219.71",
      "volume": "507732"
    },
    {
      "date": "2023-04-10",
      "open": "218.67",
      "high": "222.78",
      "low": "217.55",
      "close": "222.63",
      "volume": "395829"
    },
    {
      "date": "2023-04-11",
      "open": "224.66",
      "high": "226.3773",
      "low": "222.135",
      "close": "224.01",
      "volume": "637240"
    },
    {
      "date": "2023-04-12",
      "open": "225.00",
      "high": "226.5045",
      "low": "221.505",
      "close": "222.22",
      "volume": "550973"
    },
    {
      "date": "2023-04-13",
      "open": "224.46",
      "high": "225.08",
      "low": "220.80",
      "close": "223.31",
      "volume": "843369"
    },
    {
      "date": "2023-04-14",
      "open": "222.35",
      "high": "224.72",
      "low": "221.41",
      "close": "223.91",
      "volume": "764542"
    },
    {
      "date": "2023-04-17",
      "open": "225.00",
      "high": "228.79",
      "low": "224.525",
      "close": "225.57",
      "volume": "485526"
    },
    {
      "date": "2023-04-18",
      "open": "225.96",
      "high": "228.5999",
      "low": "225.25",
      "close": "227.53",
      "volume": "503534"
    },
    {
      "date": "2023-04-19",
      "open": "225.85",
      "high": "227.50",
      "low": "224.00",
      "close": "226.34",
      "volume": "1370907"
    },
    {
      "date": "2023-04-20",
      "open": "224.36",
      "high": "228.01",
      "low": "223.31",
      "close": "224.47",
      "volume": "588222"
    },
    {
      "date": "2023-04-21",
      "open": "224.61",
      "high": "227.2675",
      "low": "223.3101",
      "close": "225.02",
      "volume": "513210"
    },
    {
      "date": "2023-04-24",
      "open": "224.66",
      "high": "226.814",
      "low": "222.38",
      "close": "224.50",
      "volume": "614906"
    },
    {
      "date": "2023-04-25",
      "open": "223.89",
      "high": "224.50",
      "low": "220.35",
      "close": "220.85",
      "volume": "529249"
    },
    {
      "date": "2023-04-26",
      "open": "220.00",
      "high": "221.02",
      "low": "216.09",
      "close": "216.13",
      "volume": "508077"
    },
    {
      "date": "2023-04-27",
      "open": "216.76",
      "high": "217.4799",
      "low": "212.56",
      "close": "215.55",
      "volume": "675348"
    },
    {
      "date": "2023-04-28",
      "open": "213.82",
      "high": "214.34",
      "low": "207.72",
      "close": "210.71",
      "volume": "654720"
    },
    {
      "date": "2023-05-01",
      "open": "211.33",
      "high": "216.345",
      "low": "210.30",
      "close": "216.00",
      "volume": "1026217"
    },
    {
      "date": "2023-05-02",
      "open": "216.58",
      "high": "220.58",
      "low": "214.01",
      "close": "220.22",
      "volume": "1187939"
    },
    {
      "date": "2023-05-03",
      "open": "220.83",
      "high": "229.95",
      "low": "220.16",
      "close": "220.88",
      "volume": "17765930"
    },
    {
      "date": "2023-05-04",
      "open": "219.50",
      "high": "222.32",
      "low": "216.00",
      "close": "219.10",
      "volume": "1007383"
    },
    {
      "date": "2023-05-05",
      "open": "218.46",
      "high": "220.5725",
      "low": "214.00",
      "close": "219.91",
      "volume": "796707"
    },
    {
      "date": "2023-05-08",
      "open": "219.91",
      "high": "222.66",
      "low": "219.73",
      "close": "221.86",
      "volume": "685456"
    },
    {
      "date": "2023-05-09",
      "open": "222.08",
      "high": "228.405",
      "low": "221.50",
      "close": "226.88",
      "volume": "1136137"
    },
    {
      "date": "2023-05-10",
      "open": "222.73",
      "high": "224.11",
      "low": "186.321",
      "close": "192.73",
      "volume": "3724155"
    },
    {
      "date": "2023-05-11",
      "open": "197.84",
      "high": "204.9018",
      "low": "197.00",
      "close": "204.595",
      "volume": "1816930"
    },
    {
      "date": "2023-05-12",
      "open": "205.12",
      "high": "207.15",
      "low": "200.18",
      "close": "201.50",
      "volume": "889464"
    },
    {
      "date": "2023-05-15",
      "open": "200.20",
      "high": "205.30",
      "low": "198.50",
      "close": "203.47",
      "volume": "781838"
    },
    {
      "date": "2023-05-16",
      "open": "203.25",
      "high": "204.99",
      "low": "201.131",
      "close": "201.21",
      "volume": "639735"
    },
    {
      "date": "2023-05-17",
      "open": "201.93",
      "high": "202.93",
      "low": "196.75",
      "close": "197.68",
      "volume": "830674"
    },
    {
      "date": "2023-05-18",
      "open": "201.49",
      "high": "202.00",
      "low": "199.49",
      "close": "201.70",
      "volume": "1137524"
    },
    {
      "date": "2023-05-19",
      "open": "201.89",
      "high": "203.15",
      "low": "196.21",
      "close": "196.86",
      "volume": "1060164"
    },
    {
      "date": "2023-05-22",
      "open": "197.58",
      "high": "203.20",
      "low": "196.26",
      "close": "201.75",
      "volume": "859763"
    },
    {
      "date": "2023-05-23",
      "open": "200.01",
      "high": "204.23",
      "low": "193.91",
      "close": "195.80",
      "volume": "784758"
    },
    {
      "date": "2023-05-24",
      "open": "194.42",
      "high": "195.99",
      "low": "191.795",
      "close": "192.81",
      "volume": "693366"
    },
    {
      "date": "2023-05-25",
      "open": "193.49",
      "high": "194.52",
      "low": "189.63",
      "close": "193.96",
      "volume": "816393"
    },
    {
      "date": "2023-05-26",
      "open": "195.00",
      "high": "197.65",
      "low": "194.13",
      "close": "194.95",
      "volume": "708199"
    },
    {
      "date": "2023-05-30",
      "open": "196.00",
      "high": "197.49",
      "low": "191.90",
      "close": "193.16",
      "volume": "717206"
    },
    {
      "date": "2023-05-31",
      "open": "192.47",
      "high": "193.395",
      "low": "189.90",
      "close": "192.91",
      "volume": "3270682"
    },
    {
      "date": "2023-06-01",
      "open": "191.59",
      "high": "195.376",
      "low": "190.51",
      "close": "192.14",
      "volume": "1317937"
    },
    {
      "date": "2023-06-02",
      "open": "193.34",
      "high": "194.79",
      "low": "190.81",
      "close": "193.25",
      "volume": "791693"
    },
    {
      "date": "2023-06-05",
      "open": "192.86",
      "high": "193.53",
      "low": "190.2101",
      "close": "191.86",
      "volume": "695830"
    },
    {
      "date": "2023-06-06",
      "open": "191.88",
      "high": "195.9599",
      "low": "191.18",
      "close": "194.88",
      "volume": "606880"
    },
    {
      "date": "2023-06-07",
      "open": "194.88",
      "high": "199.84",
      "low": "193.40",
      "close": "197.88",
      "volume": "966794"
    },
    {
      "date": "2023-06-08",
      "open": "196.52",
      "high": "199.00",
      "low": "194.51",
      "close": "194.74",
      "volume": "494998"
    },
    {
      "date": "2023-06-09",
      "open": "195.54",
      "high": "197.00",
      "low": "194.09",
      "close": "194.82",
      "volume": "425601"
    },
    {
      "date": "2023-06-12",
      "open": "195.90",
      "high": "198.045",
      "low": "194.49",
      "close": "196.85",
      "volume": "547392"
    },
    {
      "date": "2023-06-13",
      "open": "196.85",
      "high": "198.38",
      "low": "195.1951",
      "close": "196.66",
      "volume": "658052"
    },
    {
      "date": "2023-06-14",
      "open": "195.83",
      "high": "198.7125",
      "low": "195.00",
      "close": "197.81",
      "volume": "969613"
    },
    {
      "date": "2023-06-15",
      "open": "196.88",
      "high": "203.38",
      "low": "196.88",
      "close": "202.09",
      "volume": "733022"
    },
    {
      "date": "2023-06-16",
      "open": "203.63",
      "high": "206.33",
      "low": "199.96",
      "close": "202.36",
      "volume": "3200182"
    },
    {
      "date": "2023-06-20",
      "open": "201.50",
      "high": "205.40",
      "low": "199.29",
      "close": "204.77",
      "volume": "1125836"
    },
    {
      "date": "2023-06-21",
      "open": "205.65",
      "high": "205.65",
      "low": "197.25",
      "close": "197.54",
      "volume": "582301"
    },
    {
      "date": "2023-06-22",
      "open": "197.00",
      "high": "198.59",
      "low": "194.3398",
      "close": "196.92",
      "volume": "511232"
    },
    {
      "date": "2023-06-23",
      "open": "194.67",
      "high": "194.70",
      "low": "188.65",
      "close": "188.71",
      "volume": "1318496"
    },
    {
      "date": "2023-06-26",
      "open": "188.88",
      "high": "190.15",
      "low": "186.88",
      "close": "189.63",
      "volume": "868280"
    },
    {
      "date": "2023-06-27",
      "open": "191.13",
      "high": "195.735",
      "low": "191.13",
      "close": "195.38",
      "volume": "454308"
    },
    {
      "date": "2023-06-28",
      "open": "195.76",
      "high": "196.405",
      "low": "193.67",
      "close": "194.59",
      "volume": "515683"
    },
    {
      "date": "2023-06-29",
      "open": "194.85",
      "high": "197.35",
      "low": "193.2284",
      "close": "195.83",
      "volume": "490371"
    },
    {
      "date": "2023-06-30",
      "open": "196.58",
      "high": "196.885",
      "low": "194.615",
      "close": "195.12",
      "volume": "509683"
    },
    {
      "date": "2023-07-03",
      "open": "194.31",
      "high": "194.93",
      "low": "189.8823",
      "close": "194.58",
      "volume": "379267"
    },
    {
      "date": "2023-07-05",
      "open": "193.31",
      "high": "195.7868",
      "low": "192.445",
      "close": "193.61",
      "volume": "487833"
    },
    {
      "date": "2023-07-06",
      "open": "192.41",
      "high": "193.005",
      "low": "188.10",
      "close": "188.82",
      "volume": "490129"
    },
    {
      "date": "2023-07-07",
      "open": "189.59",
      "high": "190.86",
      "low": "186.69",
      "close": "188.10",
      "volume": "636401"
    },
    {
      "date": "2023-07-10",
      "open": "189.03",
      "high": "195.42",
      "low": "188.86",
      "close": "195.36",
      "volume": "556790"
    },
    {
      "date": "2023-07-11",
      "open": "195.35",
      "high": "196.89",
      "low": "193.87",
      "close": "195.58",
      "volume": "527794"
    },
    {
      "date": "2023-07-12",
      "open": "197.37",
      "high": "197.37",
      "low": "192.47",
      "close": "195.88",
      "volume": "428502"
    },
    {
      "date": "2023-07-13",
      "open": "196.51",
      "high": "197.42",
      "low": "193.53",
      "close": "194.03",
      "volume": "434122"
    },
    {
      "date": "2023-07-14",
      "open": "192.76",
      "high": "193.965",
      "low": "190.92",
      "close": "192.24",
      "volume": "344696"
    },
    {
      "date": "2023-07-17",
      "open": "192.23",
      "high": "196.92",
      "low": "191.80",
      "close": "196.16",
      "volume": "314634"
    },
    {
      "date": "2023-07-18",
      "open": "195.78",
      "high": "196.66",
      "low": "191.95",
      "close": "192.25",
      "volume": "647442"
    },
    {
      "date": "2023-07-19",
      "open": "192.27",
      "high": "193.91",
      "low": "187.71",
      "close": "189.53",
      "volume": "889227"
    },
    {
      "date": "2023-07-20",
      "open": "189.54",
      "high": "190.07",
      "low": "183.155",
      "close": "184.03",
      "volume": "620221"
    },
    {
      "date": "2023-07-21",
      "open": "184.95",
      "high": "185.2988",
      "low": "179.61",
      "close": "179.96",
      "volume": "1135882"
    },
    {
      "date": "2023-07-24",
      "open": "179.54",
      "high": "181.34",
      "low": "177.14",
      "close": "178.30",
      "volume": "1155573"
    },
    {
      "date": "2023-07-25",
      "open": "176.84",
      "high": "180.41",
      "low": "176.08",
      "close": "180.03",
      "volume": "741155"
    },
    {
      "date": "2023-07-26",
      "open": "179.36",
      "high": "180.765",
      "low": "176.31",
      "close": "180.04",
      "volume": "628291"
    },
    {
      "date": "2023-07-27",
      "open": "181.24",
      "high": "185.545",
      "low": "180.47",
      "close": "182.09",
      "volume": "909281"
    },
    {
      "date": "2023-07-28",
      "open": "184.12",
      "high": "186.36",
      "low": "182.47",
      "close": "182.64",
      "volume": "648066"
    },
    {
      "date": "2023-07-31",
      "open": "183.15",
      "high": "186.15",
      "low": "182.905",
      "close": "185.93",
      "volume": "581130"
    },
    {
      "date": "2023-08-01",
      "open": "184.45",
      "high": "186.0499",
      "low": "183.26",
      "close": "183.33",
      "volume": "425596"
    },
    {
      "date": "2023-08-02",
      "open": "181.94",
      "high": "182.31",
      "low": "177.905",
      "close": "178.02",
      "volume": "558148"
    },
    {
      "date": "2023-08-03",
      "open": "177.01",
      "high": "178.8175",
      "low": "175.365",
      "close": "177.10",
      "volume": "457658"
    },
    {
      "date": "2023-08-04",
      "open": "178.49",
      "high": "182.92",
      "low": "178.375",
      "close": "180.86",
      "volume": "1002258"
    },
    {
      "date": "2023-08-07",
      "open": "181.90",
      "high": "182.5799",
      "low": "178.89",
      "close": "179.67",
      "volume": "575029"
    },
    {
      "date": "2023-08-08",
      "open": "179.22",
      "high": "180.08",
      "low": "175.59",
      "close": "175.73",
      "volume": "806458"
    },
    {
      "date": "2023-08-09",
      "open": "198.12",
      "high": "207.86",
      "low": "196.49",
      "close": "200.44",
      "volume": "2983403"
    },
    {
      "date": "2023-08-10",
      "open": "203.81",
      "high": "208.92",
      "low": "202.35",
      "close": "204.12",
      "volume": "1232821"
    },
    {
      "date": "2023-08-11",
      "open": "203.18",
      "high": "211.89",
      "low": "202.32",
      "close": "211.23",
      "volume": "1428521"
    },
    {
      "date": "2023-08-14",
      "open": "209.59",
      "high": "211.65",
      "low": "206.06",
      "close": "206.62",
      "volume": "802320"
    },
    {
      "date": "2023-08-15",
      "open": "206.62",
      "high": "207.36",
      "low": "202.59",
      "close": "203.05",
      "volume": "683395"
    },
    {
      "date": "2023-08-16",
      "open": "201.87",
      "high": "202.155",
      "low": "198.20",
      "close": "200.78",
      "volume": "512616"
    },
    {
      "date": "2023-08-17",
      "open": "200.42",
      "high": "200.42",
      "low": "195.00",
      "close": "195.39",
      "volume": "540645"
    },
    {
      "date": "2023-08-18",
      "open": "193.11",
      "high": "200.72",
      "low": "192.87",
      "close": "200.10",
      "volume": "737930"
    },
    {
      "date": "2023-08-21",
      "open": "199.56",
      "high": "201.07",
      "low": "195.67",
      "close": "196.94",
      "volume": "432362"
    },
    {
      "date": "2023-08-22",
      "open": "196.86",
      "high": "199.54",
      "low": "196.00",
      "close": "198.96",
      "volume": "300861"
    },
    {
      "date": "2023-08-23",
      "open": "199.45",
      "high": "200.59",
      "low": "197.64",
      "close": "200.30",
      "volume": "403321"
    },
    {
      "date": "2023-08-24",
      "open": "200.44",
      "high": "204.1797",
      "low": "195.86",
      "close": "196.01",
      "volume": "748011"
    },
    {
      "date": "2023-08-25",
      "open": "195.73",
      "high": "198.62",
      "low": "193.3101",
      "close": "198.43",
      "volume": "412212"
    },
    {
      "date": "2023-08-28",
      "open": "199.73",
      "high": "203.36",
      "low": "199.73",
      "close": "200.71",
      "volume": "435462"
    },
    {
      "date": "2023-08-29",
      "open": "200.11",
      "high": "206.29",
      "low": "199.265",
      "close": "205.14",
      "volume": "302444"
    },
    {
      "date": "2023-08-30",
      "open": "204.80",
      "high": "211.59",
      "low": "204.80",
      "close": "211.10",
      "volume": "541297"
    },
    {
      "date": "2023-08-31",
      "open": "212.00",
      "high": "215.28",
      "low": "211.845",
      "close": "212.91",
      "volume": "862039"
    },
    {
      "date": "2023-09-01",
      "open": "213.61",
      "high": "215.475",
      "low": "212.38",
      "close": "215.39",
      "volume": "343362"
    },
    {
      "date": "2023-09-05",
      "open": "214.50",
      "high": "214.90",
      "low": "208.15",
      "close": "212.25",
      "volume": "697867"
    },
    {
      "date": "2023-09-06",
      "open": "212.61",
      "high": "215.44",
      "low": "211.71",
      "close": "213.50",
      "volume": "330343"
    },
    {
      "date": "2023-09-07",
      "open": "213.41",
      "high": "216.805",
      "low": "210.4276",
      "close": "216.06",
      "volume": "459344"
    },
    {
      "date": "2023-09-08",
      "open": "215.34",
      "high": "217.61",
      "low": "214.105",
      "close": "214.71",
      "volume": "359561"
    },
    {
      "date": "2023-09-11",
      "open": "214.47",
      "high": "215.00",
      "low": "210.81",
      "close": "213.19",
      "volume": "326321"
    },
    {
      "date": "2023-09-12",
      "open": "210.83",
      "high": "213.13",
      "low": "210.26",
      "close": "211.93",
      "volume": "375527"
    },
    {
      "date": "2023-09-13",
      "open": "211.00",
      "high": "211.885",
      "low": "208.05",
      "close": "209.86",
      "volume": "378685"
    },
    {
      "date": "2023-09-14",
      "open": "209.95",
      "high": "213.51",
      "low": "209.315",
      "close": "212.51",
      "volume": "398655"
    },
    {
      "date": "2023-09-15",
      "open": "211.38",
      "high": "211.68",
      "low": "204.95",
      "close": "206.21",
      "volume": "820071"
    },
    {
      "date": "2023-09-18",
      "open": "204.60",
      "high": "211.19",
      "low": "203.01",
      "close": "208.18",
      "volume": "497252"
    },
    {
      "date": "2023-09-19",
      "open": "207.23",
      "high": "207.23",
      "low": "201.24",
      "close": "203.80",
      "volume": "478851"
    },
    {
      "date": "2023-09-20",
      "open": "205.34",
      "high": "206.32",
      "low": "203.19",
      "close": "203.35",
      "volume": "458364"
    },
    {
      "date": "2023-09-21",
      "open": "201.03",
      "high": "201.71",
      "low": "196.01",
      "close": "196.13",
      "volume": "598413"
    },
    {
      "date": "2023-09-22",
      "open": "196.88",
      "high": "197.565",
      "low": "194.50",
      "close": "195.42",
      "volume": "369204"
    },
    {
      "date": "2023-09-25",
      "open": "193.95",
      "high": "195.35",
      "low": "192.50",
      "close": "193.24",
      "volume": "373752"
    },
    {
      "date": "2023-09-26",
      "open": "190.64",
      "high": "192.20",
      "low": "189.1199",
      "close": "189.61",
      "volume": "444800"
    },
    {
      "date": "2023-09-27",
      "open": "190.85",
      "high": "195.71",
      "low": "190.69",
      "close": "194.65",
      "volume": "617863"
    },
    {
      "date": "2023-09-28",
      "open": "193.41",
      "high": "196.545",
      "low": "191.6032",
      "close": "196.08",
      "volume": "354225"
    },
    {
      "date": "2023-09-29",
      "open": "197.86",
      "high": "201.54",
      "low": "197.58",
      "close": "198.99",
      "volume": "634349"
    },
    {
      "date": "2023-10-02",
      "open": "197.29",
      "high": "199.10",
      "low": "195.05",
      "close": "196.15",
      "volume": "428454"
    },
    {
      "date": "2023-10-03",
      "open": "195.39",
      "high": "196.06",
      "low": "190.82",
      "close": "192.06",
      "volume": "266606"
    },
    {
      "date": "2023-10-04",
      "open": "192.03",
      "high": "194.90",
      "low": "190.01",
      "close": "194.61",
      "volume": "335059"
    },
    {
      "date": "2023-10-05",
      "open": "194.81",
      "high": "196.545",
      "low": "192.7852",
      "close": "196.11",
      "volume": "300880"
    },
    {
      "date": "2023-10-06",
      "open": "193.12",
      "high": "201.45",
      "low": "192.63",
      "close": "199.70",
      "volume": "370232"
    },
    {
      "date": "2023-10-09",
      "open": "202.20",
      "high": "209.94",
      "low": "200.99",
      "close": "208.81",
      "volume": "531996"
    },
    {
      "date": "2023-10-10",
      "open": "210.00",
      "high": "216.31",
      "low": "209.61",
      "close": "215.29",
      "volume": "591567"
    },
    {
      "date": "2023-10-11",
      "open": "216.64",
      "high": "220.71",
      "low": "216.00",
      "close": "220.00",
      "volume": "728529"
    },
    {
      "date": "2023-10-12",
      "open": "220.68",
      "high": "220.68",
      "low": "214.19",
      "close": "215.41",
      "volume": "425130"
    },
    {
      "date": "2023-10-13",
      "open": "216.63",
      "high": "217.88",
      "low": "214.2767",
      "close": "215.43",
      "volume": "410214"
    },
    {
      "date": "2023-10-16",
      "open": "217.20",
      "high": "220.46",
      "low": "216.68",
      "close": "220.05",
      "volume": "306958"
    },
    {
      "date": "2023-10-17",
      "open": "218.53",
      "high": "223.30",
      "low": "218.045",
      "close": "222.54",
      "volume": "568866"
    },
    {
      "date": "2023-10-18",
      "open": "222.00",
      "high": "223.12",
      "low": "219.41",
      "close": "219.53",
      "volume": "327086"
    },
    {
      "date": "2023-10-19",
      "open": "218.88",
      "high": "218.88",
      "low": "210.66",
      "close": "212.31",
      "volume": "365647"
    },
    {
      "date": "2023-10-20",
      "open": "212.93",
      "high": "212.93",
      "low": "207.20",
      "close": "210.86",
      "volume": "354090"
    },
    {
      "date": "2023-10-23",
      "open": "209.98",
      "high": "212.6754",
      "low": "208.05",
      "close": "210.08",
      "volume": "213603"
    },
    {
      "date": "2023-10-24",
      "open": "212.80",
      "high": "215.1701",
      "low": "212.21",
      "close": "213.33",
      "volume": "283931"
    },
    {
      "date": "2023-10-25",
      "open": "212.58",
      "high": "212.58",
      "low": "206.63",
      "close": "207.87",
      "volume": "278013"
    },
    {
      "date": "2023-10-26",
      "open": "207.87",
      "high": "210.015",
      "low": "204.32",
      "close": "204.57",
      "volume": "386303"
    },
    {
      "date": "2023-10-27",
      "open": "204.68",
      "high": "205.89",
      "low": "199.29",
      "close": "200.755",
      "volume": "422820"
    },
    {
      "date": "2023-10-30",
      "open": "203.59",
      "high": "203.92",
      "low": "200.5456",
      "close": "201.73",
      "volume": "303375"
    },
    {
      "date": "2023-10-31",
      "open": "202.32",
      "high": "205.615",
      "low": "199.50",
      "close": "204.49",
      "volume": "350944"
    },
    {
      "date": "2023-11-01",
      "open": "204.95",
      "high": "208.1899",
      "low": "203.16",
      "close": "207.15",
      "volume": "344843"
    },
    {
      "date": "2023-11-02",
      "open": "209.77",
      "high": "212.58",
      "low": "209.025",
      "close": "210.27",
      "volume": "406427"
    },
    {
      "date": "2023-11-03",
      "open": "211.97",
      "high": "219.36",
      "low": "211.97",
      "close": "217.25",
      "volume": "574055"
    },
    {
      "date": "2023-11-06",
      "open": "219.39",
      "high": "220.22",
      "low": "214.83",
      "close": "216.86",
      "volume": "433676"
    },
    {
      "date": "2023-11-07",
      "open": "216.92",
      "high": "219.02",
      "low": "214.70",
      "close": "216.37",
      "volume": "908669"
    },
    {
      "date": "2023-11-08",
      "open": "224.50",
      "high": "231.71",
      "low": "219.0725",
      "close": "229.58",
      "volume": "1603201"
    },
    {
      "date": "2023-11-09",
      "open": "230.23",
      "high": "230.655",
      "low": "212.885",
      "close": "215.70",
      "volume": "811875"
    },
    {
      "date": "2023-11-10",
      "open": "216.16",
      "high": "220.00",
      "low": "215.435",
      "close": "217.94",
      "volume": "830375"
    },
    {
      "date": "2023-11-13",
      "open": "218.27",
      "high": "219.7475",
      "low": "216.725",
      "close": "218.66",
      "volume": "380723"
    },
    {
      "date": "2023-11-14",
      "open": "221.36",
      "high": "223.57",
      "low": "220.51",
      "close": "221.58",
      "volume": "586710"
    },
    {
      "date": "2023-11-15",
      "open": "222.00",
      "high": "225.38",
      "low": "220.77",
      "close": "221.08",
      "volume": "535141"
    },
    {
      "date": "2023-11-16",
      "open": "222.05",
      "high": "223.81",
      "low": "220.78",
      "close": "222.76",
      "volume": "322322"
    },
    {
      "date": "2023-11-17",
      "open": "224.95",
      "high": "224.95",
      "low": "222.28",
      "close": "223.48",
      "volume": "458683"
    },
    {
      "date": "2023-11-20",
      "open": "224.37",
      "high": "227.35",
      "low": "224.16",
      "close": "226.22",
      "volume": "287723"
    },
    {
      "date": "2023-11-21",
      "open": "226.00",
      "high": "230.40",
      "low": "226.00",
      "close": "228.42",
      "volume": "408708"
    },
    {
      "date": "2023-11-22",
      "open": "228.43",
      "high": "230.815",
      "low": "226.79",
      "close": "226.87",
      "volume": "233437"
    },
    {
      "date": "2023-11-24",
      "open": "227.14",
      "high": "228.72",
      "low": "227.14",
      "close": "228.42",
      "volume": "101568"
    },
    {
      "date": "2023-11-27",
      "open": "227.36",
      "high": "230.0599",
      "low": "227.00",
      "close": "228.16",
      "volume": "311733"
    },
    {
      "date": "2023-11-28",
      "open": "228.40",
      "high": "230.38",
      "low": "226.49",
      "close": "227.07",
      "volume": "227435"
    },
    {
      "date": "2023-11-29",
      "open": "228.83",
      "high": "230.0215",
      "low": "225.115",
      "close": "225.86",
      "volume": "248805"
    },
    {
      "date": "2023-11-30",
      "open": "226.41",
      "high": "230.33",
      "low": "224.28",
      "close": "229.87",
      "volume": "721891"
    },
    {
      "date": "2023-12-01",
      "open": "229.87",
      "high": "233.80",
      "low": "226.553",
      "close": "231.51",
      "volume": "850416"
    },
    {
      "date": "2023-12-04",
      "open": "229.60",
      "high": "236.38",
      "low": "229.32",
      "close": "236.28",
      "volume": "526650"
    },
    {
      "date": "2023-12-05",
      "open": "234.02",
      "high": "234.99",
      "low": "229.021",
      "close": "231.72",
      "volume": "387900"
    },
    {
      "date": "2023-12-06",
      "open": "232.64",
      "high": "235.65",
      "low": "231.83",
      "close": "232.34",
      "volume": "267098"
    },
    {
      "date": "2023-12-07",
      "open": "233.33",
      "high": "235.98",
      "low": "232.78",
      "close": "235.33",
      "volume": "314442"
    },
    {
      "date": "2023-12-08",
      "open": "235.41",
      "high": "238.04",
      "low": "234.83",
      "close": "236.38",
      "volume": "281805"
    },
    {
      "date": "2023-12-11",
      "open": "236.99",
      "high": "238.96",
      "low": "235.33",
      "close": "238.78",
      "volume": "302383"
    },
    {
      "date": "2023-12-12",
      "open": "239.74",
      "high": "243.61",
      "low": "238.07",
      "close": "241.97",
      "volume": "347442"
    },
    {
      "date": "2023-12-13",
      "open": "242.12",
      "high": "248.10",
      "low": "240.49",
      "close": "248.06",
      "volume": "401929"
    },
    {
      "date": "2023-12-14",
      "open": "250.00",
      "high": "253.725",
      "low": "248.3001",
      "close": "253.12",
      "volume": "676160"
    },
    {
      "date": "2023-12-15",
      "open": "252.91",
      "high": "256.82",
      "low": "250.1701",
      "close": "255.98",
      "volume": "815505"
    },
    {
      "date": "2023-12-18",
      "open": "253.46",
      "high": "256.01",
      "low": "251.464",
      "close": "255.69",
      "volume": "372177"
    },
    {
      "date": "2023-12-19",
      "open": "257.69",
      "high": "260.35",
      "low": "254.61",
      "close": "255.92",
      "volume": "446789"
    },
    {
      "date": "2023-12-20",
      "open": "255.92",
      "high": "257.6499",
      "low": "252.11",
      "close": "252.77",
      "volume": "559989"
    },
    {
      "date": "2023-12-21",
      "open": "256.94",
      "high": "257.675",
      "low": "253.50",
      "close": "256.84",
      "volume": "311644"
    },
    {
      "date": "2023-12-22",
      "open": "258.30",
      "high": "260.69",
      "low": "257.12",
      "close": "259.03",
      "volume": "279100"
    },
    {
      "date": "2023-12-26",
      "open": "257.94",
      "high": "259.23",
      "low": "256.86",
      "close": "258.11",
      "volume": "180068"
    },
    {
      "date": "2023-12-27",
      "open": "257.81",
      "high": "259.9501",
      "low": "257.17",
      "close": "259.08",
      "volume": "340835"
    },
    {
      "date": "2023-12-28",
      "open": "259.65",
      "high": "259.88",
      "low": "257.915",
      "close": "258.59",
      "volume": "257886"
    },
    {
      "date": "2023-12-29",
      "open": "258.00",
      "high": "259.45",
      "low": "256.38",
      "close": "258.33",
      "volume": "330633"
    },
    {
      "date": "2024-01-02",
      "open": "254.47",
      "high": "256.01",
      "low": "249.53",
      "close": "251.63",
      "volume": "532443"
    },
    {
      "date": "2024-01-03",
      "open": "250.62",
      "high": "252.24",
      "low": "247.27",
      "close": "247.43",
      "volume": "333038"
    },
    {
      "date": "2024-01-04",
      "open": "247.43",
      "high": "249.5558",
      "low": "244.345",
      "close": "244.93",
      "volume": "494296"
    },
    {
      "date": "2024-01-05",
      "open": "244.50",
      "high": "246.10",
      "low": "241.72",
      "close": "244.21",
      "volume": "408650"
    },
    {
      "date": "2024-01-08",
      "open": "244.45",
      "high": "251.75",
      "low": "244.01",
      "close": "251.61",
      "volume": "344432"
    },
    {
      "date": "2024-01-09",
      "open": "248.48",
      "high": "250.54",
      "low": "247.81",
      "close": "249.10",
      "volume": "452211"
    },
    {
      "date": "2024-01-10",
      "open": "249.98",
      "high": "250.965",
      "low": "248.00",
      "close": "249.02",
      "volume": "470303"
    },
    {
      "date": "2024-01-11",
      "open": "249.81",
      "high": "251.72",
      "low": "247.12",
      "close": "249.54",
      "volume": "383934"
    },
    {
      "date": "2024-01-12",
      "open": "250.81",
      "high": "253.8959",
      "low": "248.44",
      "close": "250.69",
      "volume": "485081"
    },
    {
      "date": "2024-01-16",
      "open": "250.28",
      "high": "251.61",
      "low": "246.985",
      "close": "249.47",
      "volume": "385251"
    },
    {
      "date": "2024-01-17",
      "open": "247.12",
      "high": "250.68",
      "low": "247.12",
      "close": "250.51",
      "volume": "267263"
    },
    {
      "date": "2024-01-18",
      "open": "251.06",
      "high": "254.19",
      "low": "250.65",
      "close": "254.10",
      "volume": "252563"
    },
    {
      "date": "2024-01-19",
      "open": "254.98",
      "high": "256.86",
      "low": "251.865",
      "close": "256.79",
      "volume": "349166"
    },
    {
      "date": "2024-01-22",
      "open": "258.12",
      "high": "262.95",
      "low": "257.17",
      "close": "259.66",
      "volume": "302748"
    },
    {
      "date": "2024-01-23",
      "open": "261.28",
      "high": "261.28",
      "low": "254.925",
      "close": "255.01",
      "volume": "252275"
    },
    {
      "date": "2024-01-24",
      "open": "257.34",
      "high": "257.34",
      "low": "250.43",
      "close": "251.24",
      "volume": "369360"
    },
    {
      "date": "2024-01-25",
      "open": "252.78",
      "high": "253.9271",
      "low": "250.63",
      "close": "252.70",
      "volume": "229333"
    },
    {
      "date": "2024-01-26",
      "open": "252.58",
      "high": "254.06",
      "low": "249.01",
      "close": "251.36",
      "volume": "256999"
    },
    {
      "date": "2024-01-29",
      "open": "251.99",
      "high": "254.77",
      "low": "251.75",
      "close": "254.73",
      "volume": "281454"
    },
    {
      "date": "2024-01-30",
      "open": "254.24",
      "high": "255.735",
      "low": "253.40",
      "close": "254.25",
      "volume": "189143"
    },
    {
      "date": "2024-01-31",
      "open": "254.94",
      "high": "255.0179",
      "low": "248.3783",
      "close": "249.06",
      "volume": "492521"
    },
    {
      "date": "2024-02-01",
      "open": "250.65",
      "high": "254.135",
      "low": "247.04",
      "close": "252.70",
      "volume": "519452"
    },
    {
      "date": "2024-02-02",
      "open": "252.70",
      "high": "258.62",
      "low": "251.1263",
      "close": "256.99",
      "volume": "362010"
    },
    {
      "date": "2024-02-05",
      "open": "255.97",
      "high": "257.755",
      "low": "252.2001",
      "close": "257.47",
      "volume": "322530"
    },
    {
      "date": "2024-02-06",
      "open": "258.64",
      "high": "259.69",
      "low": "255.5805",
      "close": "259.46",
      "volume": "226235"
    },
    {
      "date": "2024-02-07",
      "open": "260.34",
      "high": "270.95",
      "low": "259.12",
      "close": "265.47",
      "volume": "784916"
    },
    {
      "date": "2024-02-08",
      "open": "265.00",
      "high": "269.50",
      "low": "264.53",
      "close": "269.00",
      "volume": "306156"
    },
    {
      "date": "2024-02-09",
      "open": "270.82",
      "high": "271.3891",
      "low": "268.44",
      "close": "270.98",
      "volume": "247690"
    },
    {
      "date": "2024-02-12",
      "open": "270.53",
      "high": "273.535",
      "low": "265.05",
      "close": "266.71",
      "volume": "482646"
    },
    {
      "date": "2024-02-13",
      "open": "261.28",
      "high": "269.2799",
      "low": "255.68",
      "close": "264.45",
      "volume": "377146"
    },
    {
      "date": "2024-02-14",
      "open": "268.02",
      "high": "271.42",
      "low": "264.87",
      "close": "270.84",
      "volume": "307694"
    },
    {
      "date": "2024-02-15",
      "open": "272.10",
      "high": "274.78",
      "low": "268.00",
      "close": "272.79",
      "volume": "257673"
    },
    {
      "date": "2024-02-16",
      "open": "272.02",
      "high": "273.91",
      "low": "269.71",
      "close": "269.80",
      "volume": "250433"
    },
    {
      "date": "2024-02-20",
      "open": "267.38",
      "high": "269.16",
      "low": "265.23",
      "close": "267.70",
      "volume": "296140"
    },
    {
      "date": "2024-02-21",
      "open": "267.03",
      "high": "268.19",
      "low": "260.265",
      "close": "263.73",
      "volume": "395993"
    },
    {
      "date": "2024-02-22",
      "open": "267.58",
      "high": "272.305",
      "low": "267.38",
      "close": "271.54",
      "volume": "286371"
    },
    {
      "date": "2024-02-23",
      "open": "272.87",
      "high": "273.72",
      "low": "268.99",
      "close": "270.63",
      "volume": "225017"
    },
    {
      "date": "2024-02-26",
      "open": "272.15",
      "high": "274.27",
      "low": "270.82",
      "close": "271.59",
      "volume": "321895"
    },
    {
      "date": "2024-02-27",
      "open": "273.51",
      "high": "273.6199",
      "low": "265.32",
      "close": "271.82",
      "volume": "841681"
    },
    {
      "date": "2024-02-28",
      "open": "280.70",
      "high": "318.90",
      "low": "275.00",
      "close": "309.22",
      "volume": "2658652"
    },
    {
      "date": "2024-02-29",
      "open": "309.22",
      "high": "311.04",
      "low": "299.07",
      "close": "307.37",
      "volume": "1501521"
    },
    {
      "date": "2024-03-01",
      "open": "303.00",
      "high": "314.49",
      "low": "302.24",
      "close": "314.25",
      "volume": "893744"
    },
    {
      "date": "2024-03-04",
      "open": "316.00",
      "high": "325.63",
      "low": "314.95",
      "close": "319.88",
      "volume": "928051"
    },
    {
      "date": "2024-03-05",
      "open": "319.48",
      "high": "319.81",
      "low": "311.94",
      "close": "315.10",
      "volume": "620357"
    },
    {
      "date": "2024-03-06",
      "open": "315.01",
      "high": "318.00",
      "low": "310.25",
      "close": "314.97",
      "volume": "467822"
    },
    {
      "date": "2024-03-07",
      "open": "315.10",
      "high": "317.99",
      "low": "313.96",
      "close": "315.13",
      "volume": "363380"
    },
    {
      "date": "2024-03-08",
      "open": "315.13",
      "high": "320.755",
      "low": "308.83",
      "close": "312.79",
      "volume": "432294"
    },
    {
      "date": "2024-03-11",
      "open": "310.94",
      "high": "313.50",
      "low": "308.8342",
      "close": "310.93",
      "volume": "447521"
    },
    {
      "date": "2024-03-12",
      "open": "309.85",
      "high": "312.07",
      "low": "305.92",
      "close": "311.37",
      "volume": "400544"
    },
    {
      "date": "2024-03-13",
      "open": "311.56",
      "high": "312.55",
      "low": "304.52",
      "close": "306.78",
      "volume": "603412"
    },
    {
      "date": "2024-03-14",
      "open": "307.43",
      "high": "310.8524",
      "low": "304.75",
      "close": "306.43",
      "volume": "427555"
    },
    {
      "date": "2024-03-15",
      "open": "304.18",
      "high": "309.695",
      "low": "304.18",
      "close": "307.65",
      "volume": "1568802"
    },
    {
      "date": "2024-03-18",
      "open": "310.70",
      "high": "311.995",
      "low": "307.10",
      "close": "308.45",
      "volume": "456017"
    },
    {
      "date": "2024-03-19",
      "open": "308.45",
      "high": "312.91",
      "low": "306.32",
      "close": "312.13",
      "volume": "410914"
    },
    {
      "date": "2024-03-20",
      "open": "312.45",
      "high": "314.507",
      "low": "308.62",
      "close": "314.28",
      "volume": "298598"
    },
    {
      "date": "2024-03-21",
      "open": "316.56",
      "high": "319.12",
      "low": "314.63",
      "close": "316.09",
      "volume": "279094"
    },
    {
      "date": "2024-03-22",
      "open": "318.18",
      "high": "318.18",
      "low": "312.34",
      "close": "316.32",
      "volume": "377993"
    },
    {
      "date": "2024-03-25",
      "open": "316.50",
      "high": "317.53",
      "low": "313.84",
      "close": "315.47",
      "volume": "629906"
    },
    {
      "date": "2024-03-26",
      "open": "315.47",
      "high": "320.555",
      "low": "314.745",
      "close": "319.14",
      "volume": "433787"
    },
    {
      "date": "2024-03-27",
      "open": "321.04",
      "high": "321.77",
      "low": "314.17",
      "close": "315.64",
      "volume": "401505"
    },
    {
      "date": "2024-03-28",
      "open": "316.97",
      "high": "316.97",
      "low": "311.85",
      "close": "312.88",
      "volume": "357827"
    },
    {
      "date": "2024-04-01",
      "open": "314.34",
      "high": "314.77",
      "low": "309.955",
      "close": "311.37",
      "volume": "318067"
    },
    {
      "date": "2024-04-02",
      "open": "309.35",
      "high": "310.12",
      "low": "304.80",
      "close": "309.36",
      "volume": "340295"
    },
    {
      "date": "2024-04-03",
      "open": "308.19",
      "high": "311.675",
      "low": "308.19",
      "close": "309.10",
      "volume": "344737"
    },
    {
      "date": "2024-04-04",
      "open": "312.12",
      "high": "315.6099",
      "low": "306.61",
      "close": "306.83",
      "volume": "272689"
    },
    {
      "date": "2024-04-05",
      "open": "306.82",
      "high": "312.25",
      "low": "306.5629",
      "close": "309.90",
      "volume": "183819"
    },
    {
      "date": "2024-04-08",
      "open": "311.19",
      "high": "314.20",
      "low": "309.15",
      "close": "311.21",
      "volume": "286498"
    },
    {
      "date": "2024-04-09",
      "open": "310.59",
      "high": "311.44",
      "low": "306.2701",
      "close": "311.27",
      "volume": "305853"
    },
    {
      "date": "2024-04-10",
      "open": "308.81",
      "high": "320.3428",
      "low": "307.86",
      "close": "318.26",
      "volume": "503003"
    },
    {
      "date": "2024-04-11",
      "open": "319.39",
      "high": "329.87",
      "low": "315.40",
      "close": "324.09",
      "volume": "705097"
    },
    {
      "date": "2024-04-12",
      "open": "322.23",
      "high": "323.50",
      "low": "310.25",
      "close": "310.81",
      "volume": "548345"
    },
    {
      "date": "2024-04-15",
      "open": "317.17",
      "high": "317.17",
      "low": "301.55",
      "close": "303.31",
      "volume": "354919"
    },
    {
      "date": "2024-04-16",
      "open": "302.00",
      "high": "303.435",
      "low": "295.095",
      "close": "300.31",
      "volume": "524493"
    },
    {
      "date": "2024-04-17",
      "open": "301.37",
      "high": "302.5498",
      "low": "296.725",
      "close": "299.82",
      "volume": "603407"
    },
    {
      "date": "2024-04-18",
      "open": "300.00",
      "high": "303.5126",
      "low": "297.30",
      "close": "297.59",
      "volume": "593714"
    },
    {
      "date": "2024-04-19",
      "open": "299.18",
      "high": "299.53",
      "low": "291.35",
      "close": "293.605",
      "volume": "551405"
    },
    {
      "date": "2024-04-22",
      "open": "294.86",
      "high": "296.88",
      "low": "291.395",
      "close": "293.80",
      "volume": "513484"
    },
    {
      "date": "2024-04-23",
      "open": "296.71",
      "high": "302.57",
      "low": "295.35",
      "close": "301.56",
      "volume": "486651"
    },
    {
      "date": "2024-04-24",
      "open": "304.07",
      "high": "308.115",
      "low": "302.29",
      "close": "302.41",
      "volume": "524753"
    },
    {
      "date": "2024-04-25",
      "open": "300.99",
      "high": "308.83",
      "low": "297.93",
      "close": "306.24",
      "volume": "305981"
    },
    {
      "date": "2024-04-26",
      "open": "306.57",
      "high": "311.865",
      "low": "306.57",
      "close": "308.23",
      "volume": "300741"
    },
    {
      "date": "2024-04-29",
      "open": "308.24",
      "high": "313.59",
      "low": "307.25",
      "close": "313.30",
      "volume": "340642"
    },
    {
      "date": "2024-04-30",
      "open": "311.31",
      "high": "314.78",
      "low": "309.2037",
      "close": "313.66",
      "volume": "596201"
    },
    {
      "date": "2024-05-01",
      "open": "312.18",
      "high": "316.00",
      "low": "309.11",
      "close": "311.57",
      "volume": "693734"
    },
    {
      "date": "2024-05-02",
      "open": "313.22",
      "high": "318.19",
      "low": "310.93",
      "close": "316.75",
      "volume": "456870"
    },
    {
      "date": "2024-05-03",
      "open": "319.24",
      "high": "321.00",
      "low": "316.64",
      "close": "318.55",
      "volume": "279175"
    },
    {
      "date": "2024-05-06",
      "open": "322.00",
      "high": "329.175",
      "low": "321.4632",
      "close": "327.64",
      "volume": "773695"
    },
    {
      "date": "2024-05-07",
      "open": "312.82",
      "high": "317.50",
      "low": "304.86",
      "close": "312.73",
      "volume": "1021711"
    },
    {
      "date": "2024-05-08",
      "open": "312.55",
      "high": "316.32",
      "low": "309.53",
      "close": "311.86",
      "volume": "480370"
    },
    {
      "date": "2024-05-09",
      "open": "310.64",
      "high": "313.6299",
      "low": "307.80",
      "close": "309.09",
      "volume": "699269"
    },
    {
      "date": "2024-05-10",
      "open": "309.38",
      "high": "309.7046",
      "low": "303.32",
      "close": "303.43",
      "volume": "474003"
    },
    {
      "date": "2024-05-13",
      "open": "303.88",
      "high": "305.105",
      "low": "300.03",
      "close": "300.23",
      "volume": "507020"
    },
    {
      "date": "2024-05-14",
      "open": "299.01",
      "high": "299.01",
      "low": "290.66",
      "close": "296.46",
      "volume": "998277"
    },
    {
      "date": "2024-05-15",
      "open": "299.24",
      "high": "300.00",
      "low": "292.785",
      "close": "293.95",
      "volume": "683079"
    },
    {
      "date": "2024-05-16",
      "open": "293.60",
      "high": "294.16",
      "low": "288.38",
      "close": "290.44",
      "volume": "536283"
    },
    {
      "date": "2024-05-17",
      "open": "292.45",
      "high": "292.60",
      "low": "286.68",
      "close": "288.79",
      "volume": "513386"
    },
    {
      "date": "2024-05-20",
      "open": "289.92",
      "high": "292.8854",
      "low": "288.19",
      "close": "292.03",
      "volume": "524607"
    },
    {
      "date": "2024-05-21",
      "open": "291.87",
      "high": "291.985",
      "low": "285.06",
      "close": "287.95",
      "volume": "661906"
    },
    {
      "date": "2024-05-22",
      "open": "288.48",
      "high": "289.68",
      "low": "282.1001",
      "close": "284.87",
      "volume": "972108"
    },
    {
      "date": "2024-05-23",
      "open": "285.00",
      "high": "286.27",
      "low": "279.1872",
      "close": "279.99",
      "volume": "818051"
    },
    {
      "date": "2024-05-24",
      "open": "280.48",
      "high": "285.78",
      "low": "279.00",
      "close": "285.63",
      "volume": "411002"
    },
    {
      "date": "2024-05-28",
      "open": "286.04",
      "high": "288.20",
      "low": "284.2301",
      "close": "288.20",
      "volume": "522224"
    },
    {
      "date": "2024-05-29",
      "open": "285.20",
      "high": "288.40",
      "low": "283.50",
      "close": "284.19",
      "volume": "471638"
    },
    {
      "date": "2024-05-30",
      "open": "284.46",
      "high": "286.16",
      "low": "280.26",
      "close": "281.73",
      "volume": "340357"
    },
    {
      "date": "2024-05-31",
      "open": "281.72",
      "high": "283.00",
      "low": "275.1923",
      "close": "281.67",
      "volume": "731113"
    },
    {
      "date": "2024-06-03",
      "open": "281.35",
      "high": "283.00",
      "low": "275.79",
      "close": "278.53",
      "volume": "401429"
    },
    {
      "date": "2024-06-04",
      "open": "277.73",
      "high": "278.55",
      "low": "273.52",
      "close": "276.22",
      "volume": "399003"
    },
    {
      "date": "2024-06-05",
      "open": "278.56",
      "high": "282.28",
      "low": "276.2301",
      "close": "282.13",
      "volume": "476734"
    },
    {
      "date": "2024-06-06",
      "open": "282.13",
      "high": "283.4799",
      "low": "276.92",
      "close": "279.15",
      "volume": "381819"
    },
    {
      "date": "2024-06-07",
      "open": "279.57",
      "high": "282.60",
      "low": "278.2435",
      "close": "280.50",
      "volume": "331315"
    },
    {
      "date": "2024-06-10",
      "open": "280.08",
      "high": "286.81",
      "low": "280.08",
      "close": "285.40",
      "volume": "421913"
    },
    {
      "date": "2024-06-11",
      "open": "285.33",
      "high": "287.06",
      "low": "283.33",
      "close": "287.01",
      "volume": "407377"
    },
    {
      "date": "2024-06-12",
      "open": "290.01",
      "high": "297.24",
      "low": "288.90",
      "close": "295.84",
      "volume": "546269"
    },
    {
      "date": "2024-06-13",
      "open": "295.62",
      "high": "297.78",
      "low": "292.29",
      "close": "293.48",
      "volume": "383721"
    },
    {
      "date": "2024-06-14",
      "open": "292.00",
      "high": "294.3616",
      "low": "287.23",
      "close": "292.33",
      "volume": "401104"
    },
    {
      "date": "2024-06-17",
      "open": "292.51",
      "high": "297.38",
      "low": "290.1901",
      "close": "297.17",
      "volume": "413517"
    },
    {
      "date": "2024-06-18",
      "open": "297.48",
      "high": "300.85",
      "low": "292.04",
      "close": "293.52",
      "volume": "362426"
    },
    {
      "date": "2024-06-20",
      "open": "294.61",
      "high": "296.80",
      "low": "290.38",
      "close": "293.14",
      "volume": "366198"
    },
    {
      "date": "2024-06-21",
      "open": "293.22",
      "high": "293.22",
      "low": "282.89",
      "close": "291.15",
      "volume": "910181"
    },
    {
      "date": "2024-06-24",
      "open": "291.93",
      "high": "296.62",
      "low": "290.375",
      "close": "292.70",
      "volume": "705096"
    },
    {
      "date": "2024-06-25",
      "open": "293.19",
      "high": "294.49",
      "low": "290.63",
      "close": "292.63",
      "volume": "476894"
    },
    {
      "date": "2024-06-26",
      "open": "292.04",
      "high": "293.32",
      "low": "288.685",
      "close": "292.88",
      "volume": "350337"
    },
    {
      "date": "2024-06-27",
      "open": "292.67",
      "high": "298.40",
      "low": "290.80",
      "close": "298.35",
      "volume": "438639"
    },
    {
      "date": "2024-06-28",
      "open": "300.00",
      "high": "304.56",
      "low": "293.58",
      "close": "294.24",
      "volume": "1083370"
    },
    {
      "date": "2024-07-01",
      "open": "296.56",
      "high": "296.56",
      "low": "287.19",
      "close": "289.21",
      "volume": "332214"
    },
    {
      "date": "2024-07-02",
      "open": "288.25",
      "high": "293.595",
      "low": "286.51",
      "close": "293.18",
      "volume": "347578"
    },
    {
      "date": "2024-07-03",
      "open": "294.05",
      "high": "297.32",
      "low": "292.80",
      "close": "296.56",
      "volume": "175280"
    },
    {
      "date": "2024-07-05",
      "open": "296.91",
      "high": "298.69",
      "low": "294.144",
      "close": "298.38",
      "volume": "174432"
    },
    {
      "date": "2024-07-08",
      "open": "299.77",
      "high": "303.53",
      "low": "299.19",
      "close": "302.48",
      "volume": "372076"
    },
    {
      "date": "2024-07-09",
      "open": "304.37",
      "high": "306.35",
      "low": "298.36",
      "close": "298.51",
      "volume": "398554"
    },
    {
      "date": "2024-07-10",
      "open": "299.00",
      "high": "299.72",
      "low": "292.99",
      "close": "293.29",
      "volume": "365715"
    },
    {
      "date": "2024-07-11",
      "open": "293.73",
      "high": "295.00",
      "low": "290.02",
      "close": "291.16",
      "volume": "528399"
    },
    {
      "date": "2024-07-12",
      "open": "292.24",
      "high": "296.98",
      "low": "290.0801",
      "close": "292.66",
      "volume": "289565"
    },
    {
      "date": "2024-07-15",
      "open": "294.77",
      "high": "308.90",
      "low": "293.02",
      "close": "308.64",
      "volume": "642367"
    },
    {
      "date": "2024-07-16",
      "open": "311.02",
      "high": "319.80",
      "low": "311.02",
      "close": "319.43",
      "volume": "698760"
    },
    {
      "date": "2024-07-17",
      "open": "321.20",
      "high": "326.32",
      "low": "315.35",
      "close": "317.78",
      "volume": "680566"
    },
    {
      "date": "2024-07-18",
      "open": "318.00",
      "high": "319.5016",
      "low": "303.70",
      "close": "305.67",
      "volume": "577149"
    },
    {
      "date": "2024-07-19",
      "open": "307.93",
      "high": "310.49",
      "low": "303.62",
      "close": "308.45",
      "volume": "269770"
    },
    {
      "date": "2024-07-22",
      "open": "310.50",
      "high": "317.00",
      "low": "306.81",
      "close": "316.76",
      "volume": "455994"
    },
    {
      "date": "2024-07-23",
      "open": "318.00",
      "high": "324.86",
      "low": "317.51",
      "close": "319.55",
      "volume": "763156"
    },
    {
      "date": "2024-07-24",
      "open": "318.02",
      "high": "318.88",
      "low": "310.01",
      "close": "313.11",
      "volume": "450972"
    },
    {
      "date": "2024-07-25",
      "open": "312.45",
      "high": "316.8399",
      "low": "307.99",
      "close": "310.81",
      "volume": "379094"
    },
    {
      "date": "2024-07-26",
      "open": "314.07",
      "high": "314.07",
      "low": "308.01",
      "close": "310.59",
      "volume": "347882"
    },
    {
      "date": "2024-07-29",
      "open": "312.40",
      "high": "312.40",
      "low": "307.65",
      "close": "309.00",
      "volume": "271271"
    },
    {
      "date": "2024-07-30",
      "open": "309.96",
      "high": "314.365",
      "low": "304.48",
      "close": "304.72",
      "volume": "350218"
    },
    {
      "date": "2024-07-31",
      "open": "307.49",
      "high": "308.56",
      "low": "298.9985",
      "close": "300.01",
      "volume": "662384"
    },
    {
      "date": "2024-08-01",
      "open": "300.00",
      "high": "302.7173",
      "low": "296.0893",
      "close": "299.63",
      "volume": "872771"
    },
    {
      "date": "2024-08-02",
      "open": "294.10",
      "high": "295.36",
      "low": "287.14",
      "close": "292.36",
      "volume": "929302"
    },
    {
      "date": "2024-08-05",
      "open": "279.64",
      "high": "291.75",
      "low": "279.02",
      "close": "286.16",
      "volume": "684589"
    },
    {
      "date": "2024-08-06",
      "open": "289.40",
      "high": "298.70",
      "low": "286.19",
      "close": "295.00",
      "volume": "1070740"
    },
    {
      "date": "2024-08-07",
      "open": "330.00",
      "high": "367.95",
      "low": "323.885",
      "close": "349.24",
      "volume": "3407135"
    },
    {
      "date": "2024-08-08",
      "open": "350.90",
      "high": "371.99",
      "low": "344.00",
      "close": "368.46",
      "volume": "1518758"
    },
    {
      "date": "2024-08-09",
      "open": "367.27",
      "high": "370.355",
      "low": "359.31",
      "close": "365.00",
      "volume": "997595"
    },
    {
      "date": "2024-08-12",
      "open": "368.10",
      "high": "375.9499",
      "low": "366.14",
      "close": "368.03",
      "volume": "545538"
    },
    {
      "date": "2024-08-13",
      "open": "368.03",
      "high": "370.8227",
      "low": "364.78",
      "close": "368.97",
      "volume": "516315"
    },
    {
      "date": "2024-08-14",
      "open": "368.80",
      "high": "371.93",
      "low": "365.99",
      "close": "370.57",
      "volume": "400289"
    },
    {
      "date": "2024-08-15",
      "open": "366.15",
      "high": "378.2467",
      "low": "366.15",
      "close": "373.69",
      "volume": "495368"
    },
    {
      "date": "2024-08-16",
      "open": "374.99",
      "high": "377.19",
      "low": "372.00",
      "close": "373.69",
      "volume": "486333"
    },
    {
      "date": "2024-08-19",
      "open": "373.75",
      "high": "376.4225",
      "low": "370.96",
      "close": "373.07",
      "volume": "430156"
    },
    {
      "date": "2024-08-20",
      "open": "374.45",
      "high": "375.7304",
      "low": "370.04",
      "close": "373.05",
      "volume": "345737"
    },
    {
      "date": "2024-08-21",
      "open": "373.06",
      "high": "378.89",
      "low": "371.45",
      "close": "375.10",
      "volume": "573401"
    },
    {
      "date": "2024-08-22",
      "open": "375.94",
      "high": "377.25",
      "low": "372.44",
      "close": "372.69",
      "volume": "295606"
    },
    {
      "date": "2024-08-23",
      "open": "375.69",
      "high": "376.0478",
      "low": "369.4343",
      "close": "370.70",
      "volume": "464467"
    },
    {
      "date": "2024-08-26",
      "open": "369.11",
      "high": "370.64",
      "low": "358.10",
      "close": "360.49",
      "volume": "568496"
    },
    {
      "date": "2024-08-27",
      "open": "360.49",
      "high": "364.455",
      "low": "357.85",
      "close": "363.43",
      "volume": "286028"
    },
    {
      "date": "2024-08-28",
      "open": "363.43",
      "high": "368.13",
      "low": "361.59",
      "close": "362.45",
      "volume": "323710"
    },
    {
      "date": "2024-08-29",
      "open": "364.03",
      "high": "368.86",
      "low": "361.97",
      "close": "362.00",
      "volume": "316831"
    },
    {
      "date": "2024-08-30",
      "open": "363.13",
      "high": "366.275",
      "low": "361.44",
      "close": "364.97",
      "volume": "454912"
    },
    {
      "date": "2024-09-03",
      "open": "361.35",
      "high": "363.22",
      "low": "354.52",
      "close": "355.16",
      "volume": "584912"
    },
    {
      "date": "2024-09-04",
      "open": "351.72",
      "high": "356.7299",
      "low": "349.02",
      "close": "355.35",
      "volume": "681086"
    },
    {
      "date": "2024-09-05",
      "open": "353.53",
      "high": "356.34",
      "low": "352.11",
      "close": "354.86",
      "volume": "236479"
    },
    {
      "date": "2024-09-06",
      "open": "356.42",
      "high": "357.50",
      "low": "346.71",
      "close": "354.62",
      "volume": "509150"
    },
    {
      "date": "2024-09-09",
      "open": "358.61",
      "high": "369.44",
      "low": "358.61",
      "close": "364.39",
      "volume": "755959"
    },
    {
      "date": "2024-09-10",
      "open": "364.89",
      "high": "366.98",
      "low": "357.105",
      "close": "359.35",
      "volume": "324778"
    },
    {
      "date": "2024-09-11",
      "open": "357.82",
      "high": "364.485",
      "low": "353.91",
      "close": "361.71",
      "volume": "471546"
    },
    {
      "date": "2024-09-12",
      "open": "364.88",
      "high": "384.73",
      "low": "364.60",
      "close": "384.51",
      "volume": "976901"
    },
    {
      "date": "2024-09-13",
      "open": "382.98",
      "high": "385.00",
      "low": "375.71",
      "close": "379.61",
      "volume": "506481"
    },
    {
      "date": "2024-09-16",
      "open": "380.99",
      "high": "386.54",
      "low": "379.98",
      "close": "385.77",
      "volume": "480096"
    },
    {
      "date": "2024-09-17",
      "open": "384.03",
      "high": "386.1399",
      "low": "376.5301",
      "close": "382.57",
      "volume": "379075"
    },
    {
      "date": "2024-09-18",
      "open": "383.50",
      "high": "387.61",
      "low": "380.505",
      "close": "383.01",
      "volume": "402101"
    },
    {
      "date": "2024-09-19",
      "open": "390.00",
      "high": "391.55",
      "low": "383.03",
      "close": "389.74",
      "volume": "461850"
    },
    {
      "date": "2024-09-20",
      "open": "387.07",
      "high": "393.58",
      "low": "387.06",
      "close": "393.29",
      "volume": "1202603"
    },
    {
      "date": "2024-09-23",
      "open": "394.29",
      "high": "397.32",
      "low": "392.00",
      "close": "393.94",
      "volume": "473099"
    },
    {
      "date": "2024-09-24",
      "open": "395.59",
      "high": "395.69",
      "low": "388.355",
      "close": "393.66",
      "volume": "279634"
    },
    {
      "date": "2024-09-25",
      "open": "394.39",
      "high": "395.80",
      "low": "392.02",
      "close": "395.26",
      "volume": "534495"
    },
    {
      "date": "2024-09-26",
      "open": "396.23",
      "high": "398.74",
      "low": "391.97",
      "close": "393.25",
      "volume": "449069"
    },
    {
      "date": "2024-09-27",
      "open": "394.12",
      "high": "395.59",
      "low": "388.37",
      "close": "395.34",
      "volume": "400734"
    },
    {
      "date": "2024-09-30",
      "open": "395.50",
      "high": "400.33",
      "low": "394.24",
      "close": "399.60",
      "volume": "548958"
    },
    {
      "date": "2024-10-01",
      "open": "399.87",
      "high": "400.78",
      "low": "395.37",
      "close": "399.22",
      "volume": "749293"
    },
    {
      "date": "2024-10-02",
      "open": "400.00",
      "high": "405.995",
      "low": "397.53",
      "close": "404.51",
      "volume": "588184"
    },
    {
      "date": "2024-10-03",
      "open": "404.17",
      "high": "415.11",
      "low": "403.16",
      "close": "415.05",
      "volume": "927266"
    },
    {
      "date": "2024-10-04",
      "open": "418.00",
      "high": "422.33",
      "low": "413.68",
      "close": "421.80",
      "volume": "612225"
    },
    {
      "date": "2024-10-07",
      "open": "421.00",
      "high": "425.225",
      "low": "416.88",
      "close": "420.83",
      "volume": "682956"
    },
    {
      "date": "2024-10-08",
      "open": "424.06",
      "high": "433.48",
      "low": "420.49",
      "close": "426.99",
      "volume": "787479"
    },
    {
      "date": "2024-10-09",
      "open": "424.40",
      "high": "432.86",
      "low": "422.21",
      "close": "432.14",
      "volume": "470903"
    },
    {
      "date": "2024-10-10",
      "open": "430.78",
      "high": "432.91",
      "low": "424.34",
      "close": "428.76",
      "volume": "494195"
    },
    {
      "date": "2024-10-11",
      "open": "430.19",
      "high": "436.55",
      "low": "428.77",
      "close": "434.98",
      "volume": "334523"
    },
    {
      "date": "2024-10-14",
      "open": "437.14",
      "high": "440.89",
      "low": "435.44",
      "close": "437.98",
      "volume": "326365"
    },
    {
      "date": "2024-10-15",
      "open": "437.98",
      "high": "438.0438",
      "low": "424.568",
      "close": "434.12",
      "volume": "625379"
    },
    {
      "date": "2024-10-16",
      "open": "433.36",
      "high": "435.40",
      "low": "428.50",
      "close": "433.83",
      "volume": "376100"
    },
    {
      "date": "2024-10-17",
      "open": "436.00",
      "high": "437.90",
      "low": "432.7344",
      "close": "434.48",
      "volume": "397469"
    },
    {
      "date": "2024-10-18",
      "open": "438.78",
      "high": "438.78",
      "low": "434.00",
      "close": "438.05",
      "volume": "228792"
    },
    {
      "date": "2024-10-21",
      "open": "439.00",
      "high": "444.16",
      "low": "435.29",
      "close": "443.98",
      "volume": "335656"
    },
    {
      "date": "2024-10-22",
      "open": "445.10",
      "high": "455.17",
      "low": "443.44",
      "close": "449.61",
      "volume": "624963"
    },
    {
      "date": "2024-10-23",
      "open": "447.52",
      "high": "449.2035",
      "low": "440.67",
      "close": "442.69",
      "volume": "389218"
    },
    {
      "date": "2024-10-24",
      "open": "442.58",
      "high": "446.7475",
      "low": "438.17",
      "close": "443.12",
      "volume": "263431"
    },
    {
      "date": "2024-10-25",
      "open": "446.12",
      "high": "449.83",
      "low": "442.71",
      "close": "444.52",
      "volume": "331952"
    },
    {
      "date": "2024-10-28",
      "open": "449.10",
      "high": "449.10",
      "low": "443.25",
      "close": "444.77",
      "volume": "447236"
    },
    {
      "date": "2024-10-29",
      "open": "444.96",
      "high": "447.625",
      "low": "443.70",
      "close": "444.00",
      "volume": "489050"
    },
    {
      "date": "2024-10-30",
      "open": "443.33",
      "high": "445.48",
      "low": "438.76",
      "close": "439.00",
      "volume": "428115"
    },
    {
      "date": "2024-10-31",
      "open": "435.96",
      "high": "436.90",
      "low": "422.38",
      "close": "423.50",
      "volume": "877593"
    },
    {
      "date": "2024-11-01",
      "open": "426.82",
      "high": "430.155",
      "low": "424.57",
      "close": "425.84",
      "volume": "600627"
    },
    {
      "date": "2024-11-04",
      "open": "425.84",
      "high": "435.504",
      "low": "424.99",
      "close": "431.57",
      "volume": "479013"
    },
    {
      "date": "2024-11-05",
      "open": "433.97",
      "high": "442.77",
      "low": "433.97",
      "close": "441.09",
      "volume": "656281"
    },
    {
      "date": "2024-11-06",
      "open": "459.03",
      "high": "462.64",
      "low": "450.72",
      "close": "459.52",
      "volume": "724186"
    },
    {
      "date": "2024-11-07",
      "open": "465.50",
      "high": "471.00",
      "low": "462.8109",
      "close": "468.75",
      "volume": "832567"
    },
    {
      "date": "2024-11-08",
      "open": "540.00",
      "high": "611.88",
      "low": "515.00",
      "close": "603.18",
      "volume": "3966980"
    },
    {
      "date": "2024-11-11",
      "open": "611.06",
      "high": "624.8399",
      "low": "588.02",
      "close": "616.14",
      "volume": "1793148"
    },
    {
      "date": "2024-11-12",
      "open": "609.11",
      "high": "609.355",
      "low": "591.74",
      "close": "595.18",
      "volume": "1390253"
    },
    {
      "date": "2024-11-13",
      "open": "600.00",
      "high": "617.1499",
      "low": "599.72",
      "close": "601.29",
      "volume": "850740"
    },
    {
      "date": "2024-11-14",
      "open": "601.00",
      "high": "609.37",
      "low": "592.21",
      "close": "604.56",
      "volume": "727328"
    },
    {
      "date": "2024-11-15",
      "open": "599.53",
      "high": "602.00",
      "low": "594.4228",
      "close": "599.35",
      "volume": "682856"
    },
    {
      "date": "2024-11-18",
      "open": "601.04",
      "high": "610.33",
      "low": "592.00",
      "close": "600.00",
      "volume": "669695"
    },
    {
      "date": "2024-11-19",
      "open": "598.30",
      "high": "618.0699",
      "low": "598.01",
      "close": "610.20",
      "volume": "1064591"
    },
    {
      "date": "2024-11-20",
      "open": "609.18",
      "high": "613.2499",
      "low": "598.95",
      "close": "609.82",
      "volume": "572570"
    },
    {
      "date": "2024-11-21",
      "open": "621.99",
      "high": "640.51",
      "low": "611.00",
      "close": "631.27",
      "volume": "885468"
    },
    {
      "date": "2024-11-22",
      "open": "635.50",
      "high": "641.20",
      "low": "623.505",
      "close": "636.95",
      "volume": "699097"
    },
    {
      "date": "2024-11-25",
      "open": "639.54",
      "high": "639.99",
      "low": "607.20",
      "close": "619.00",
      "volume": "1499893"
    },
    {
      "date": "2024-11-26",
      "open": "622.60",
      "high": "633.00",
      "low": "621.215",
      "close": "632.16",
      "volume": "619320"
    },
    {
      "date": "2024-11-27",
      "open": "632.10",
      "high": "636.365",
      "low": "625.81",
      "close": "634.96",
      "volume": "505877"
    },
    {
      "date": "2024-11-29",
      "open": "639.38",
      "high": "652.225",
      "low": "639.00",
      "close": "646.96",
      "volume": "397629"
    },
    {
      "date": "2024-12-02",
      "open": "649.20",
      "high": "649.3944",
      "low": "634.95",
      "close": "636.39",
      "volume": "866764"
    },
    {
      "date": "2024-12-03",
      "open": "652.82",
      "high": "675.475",
      "low": "638.00",
      "close": "669.87",
      "volume": "1383680"
    },
    {
      "date": "2024-12-04",
      "open": "667.09",
      "high": "689.39",
      "low": "667.09",
      "close": "687.39",
      "volume": "925209"
    },
    {
      "date": "2024-12-05",
      "open": "688.01",
      "high": "695.94",
      "low": "677.40",
      "close": "689.78",
      "volume": "732660"
    },
    {
      "date": "2024-12-06",
      "open": "689.73",
      "high": "698.67",
      "low": "680.242",
      "close": "687.69",
      "volume": "938723"
    },
    {
      "date": "2024-12-09",
      "open": "687.69",
      "high": "687.97",
      "low": "631.0322",
      "close": "642.59",
      "volume": "1177606"
    },
    {
      "date": "2024-12-10",
      "open": "647.22",
      "high": "659.68",
      "low": "633.31",
      "close": "637.45",
      "volume": "928328"
    },
    {
      "date": "2024-12-11",
      "open": "646.68",
      "high": "651.14",
      "low": "633.8581",
      "close": "642.45",
      "volume": "639170"
    },
    {
      "date": "2024-12-12",
      "open": "648.01",
      "high": "657.7475",
      "low": "635.81",
      "close": "636.41",
      "volume": "667455"
    },
    {
      "date": "2024-12-13",
      "open": "635.29",
      "high": "648.91",
      "low": "635.00",
      "close": "644.91",
      "volume": "557664"
    },
    {
      "date": "2024-12-16",
      "open": "652.00",
      "high": "654.00",
      "low": "603.3322",
      "close": "649.30",
      "volume": "1741642"
    },
    {
      "date": "2024-12-17",
      "open": "642.93",
      "high": "648.6894",
      "low": "632.00",
      "close": "635.76",
      "volume": "1497650"
    },
    {
      "date": "2024-12-18",
      "open": "637.00",
      "high": "638.8747",
      "low": "604.14",
      "close": "609.96",
      "volume": "1614002"
    },
    {
      "date": "2024-12-19",
      "open": "620.54",
      "high": "626.58",
      "low": "608.00",
      "close": "615.68",
      "volume": "1316458"
    },
    {
      "date": "2024-12-20",
      "open": "607.95",
      "high": "633.21",
      "low": "605.095",
      "close": "631.69",
      "volume": "7032769"
    },
    {
      "date": "2024-12-23",
      "open": "634.64",
      "high": "642.53",
      "low": "616.9701",
      "close": "624.14",
      "volume": "626799"
    },
    {
      "date": "2024-12-24",
      "open": "619.67",
      "high": "631.78",
      "low": "619.07",
      "close": "631.25",
      "volume": "260504"
    },
    {
      "date": "2024-12-26",
      "open": "630.00",
      "high": "630.00",
      "low": "620.96",
      "close": "623.80",
      "volume": "526622"
    },
    {
      "date": "2024-12-27",
      "open": "620.95",
      "high": "622.46",
      "low": "606.55",
      "close": "610.98",
      "volume": "392170"
    },
    {
      "date": "2024-12-30",
      "open": "601.20",
      "high": "607.24",
      "low": "591.14",
      "close": "604.32",
      "volume": "649149"
    },
    {
      "date": "2024-12-31",
      "open": "607.17",
      "high": "607.17",
      "low": "592.28",
      "close": "594.32",
      "volume": "510410"
    },
    {
      "date": "2025-01-02",
      "open": "604.07",
      "high": "612.2548",
      "low": "588.19",
      "close": "596.49",
      "volume": "517294"
    },
    {
      "date": "2025-01-03",
      "open": "595.36",
      "high": "608.9499",
      "low": "594.18",
      "close": "601.06",
      "volume": "434723"
    },
    {
      "date": "2025-01-06",
      "open": "604.40",
      "high": "606.31",
      "low": "543.475",
      "close": "570.71",
      "volume": "1614521"
    },
    {
      "date": "2025-01-07",
      "open": "570.72",
      "high": "573.50",
      "low": "554.76",
      "close": "562.03",
      "volume": "935262"
    },
    {
      "date": "2025-01-08",
      "open": "565.02",
      "high": "577.74",
      "low": "559.23",
      "close": "577.34",
      "volume": "590620"
    },
    {
      "date": "2025-01-10",
      "open": "572.00",
      "high": "574.83",
      "low": "562.71",
      "close": "570.00",
      "volume": "482918"
    },
    {
      "date": "2025-01-13",
      "open": "561.40",
      "high": "569.33",
      "low": "556.68",
      "close": "568.68",
      "volume": "422549"
    },
    {
      "date": "2025-01-14",
      "open": "571.895",
      "high": "584.23",
      "low": "569.95",
      "close": "579.80",
      "volume": "509051"
    },
    {
      "date": "2025-01-15",
      "open": "589.40",
      "high": "594.84",
      "low": "577.53",
      "close": "580.00",
      "volume": "702444"
    },
    {
      "date": "2025-01-16",
      "open": "585.00",
      "high": "592.22",
      "low": "581.80",
      "close": "585.84",
      "volume": "466053"
    },
    {
      "date": "2025-01-17",
      "open": "595.84",
      "high": "603.00",
      "low": "591.191",
      "close": "593.89",
      "volume": "533670"
    },
    {
      "date": "2025-01-21",
      "open": "603.12",
      "high": "609.50",
      "low": "592.59",
      "close": "605.58",
      "volume": "531294"
    },
    {
      "date": "2025-01-22",
      "open": "607.98",
      "high": "612.14",
      "low": "602.71",
      "close": "607.60",
      "volume": "362230"
    },
    {
      "date": "2025-01-23",
      "open": "609.59",
      "high": "614.60",
      "low": "602.8071",
      "close": "613.38",
      "volume": "368644"
    },
    {
      "date": "2025-01-24",
      "open": "613.97",
      "high": "615.50",
      "low": "605.2001",
      "close": "610.32",
      "volume": "309792"
    },
    {
      "date": "2025-01-27",
      "open": "597.79",
      "high": "608.01",
      "low": "587.14",
      "close": "604.68",
      "volume": "458568"
    },
    {
      "date": "2025-01-28",
      "open": "606.58",
      "high": "639.34",
      "low": "604.37",
      "close": "637.53",
      "volume": "548338"
    },
    {
      "date": "2025-01-29",
      "open": "640.00",
      "high": "644.86",
      "low": "632.14",
      "close": "639.97",
      "volume": "422611"
    },
    {
      "date": "2025-01-30",
      "open": "646.50",
      "high": "657.00",
      "low": "643.55",
      "close": "653.43",
      "volume": "536822"
    },
    {
      "date": "2025-01-31",
      "open": "655.44",
      "high": "671.06",
      "low": "649.76",
      "close": "652.18",
      "volume": "611693"
    },
    {
      "date": "2025-02-03",
      "open": "640.75",
      "high": "671.215",
      "low": "635.5501",
      "close": "658.11",
      "volume": "1001784"
    },
    {
      "date": "2025-02-04",
      "open": "657.14",
      "high": "674.00",
      "low": "652.58",
      "close": "662.91",
      "volume": "511759"
    },
    {
      "date": "2025-02-05",
      "open": "662.91",
      "high": "680.972",
      "low": "662.91",
      "close": "680.52",
      "volume": "459816"
    },
    {
      "date": "2025-02-06",
      "open": "680.99",
      "high": "684.36",
      "low": "661.00",
      "close": "677.40",
      "volume": "559451"
    },
    {
      "date": "2025-02-07",
      "open": "680.00",
      "high": "689.54",
      "low": "677.93",
      "close": "679.24",
      "volume": "556216"
    },
    {
      "date": "2025-02-10",
      "open": "684.32",
      "high": "686.08",
      "low": "672.00",
      "close": "677.85",
      "volume": "432548"
    },
    {
      "date": "2025-02-11",
      "open": "678.475",
      "high": "678.475",
      "low": "656.715",
      "close": "669.26",
      "volume": "421665"
    },
    {
      "date": "2025-02-12",
      "open": "656.49",
      "high": "668.5673",
      "low": "652.26",
      "close": "665.08",
      "volume": "495922"
    },
    {
      "date": "2025-02-13",
      "open": "667.75",
      "high": "671.44",
      "low": "655.0688",
      "close": "664.70",
      "volume": "356153"
    },
    {
      "date": "2025-02-14",
      "open": "662.57",
      "high": "686.17",
      "low": "648.85",
      "close": "683.41",
      "volume": "694120"
    },
    {
      "date": "2025-02-18",
      "open": "694.02",
      "high": "715.99",
      "low": "691.86",
      "close": "710.01",
      "volume": "1318703"
    },
    {
      "date": "2025-02-19",
      "open": "700.00",
      "high": "705.10",
      "low": "592.76",
      "close": "593.42",
      "volume": "2319566"
    },
    {
      "date": "2025-02-20",
      "open": "581.00",
      "high": "584.00",
      "low": "521.655",
      "close": "541.81",
      "volume": "2514006"
    },
    {
      "date": "2025-02-21",
      "open": "551.655",
      "high": "551.655",
      "low": "510.5339",
      "close": "513.22",
      "volume": "1454542"
    },
    {
      "date": "2025-02-24",
      "open": "516.51",
      "high": "524.35",
      "low": "496.19",
      "close": "499.73",
      "volume": "1322641"
    },
    {
      "date": "2025-02-25",
      "open": "498.905",
      "high": "502.2426",
      "low": "480.1767",
      "close": "496.65",
      "volume": "1360330"
    },
    {
      "date": "2025-02-26",
      "open": "584.95",
      "high": "600.99",
      "low": "558.21",
      "close": "572.40",
      "volume": "2837988"
    },
    {
      "date": "2025-02-27",
      "open": "575.00",
      "high": "578.8739",
      "low": "521.70",
      "close": "525.44",
      "volume": "1453907"
    },
    {
      "date": "2025-02-28",
      "open": "526.97",
      "high": "531.36",
      "low": "514.04",
      "close": "528.45",
      "volume": "1153735"
    },
    {
      "date": "2025-03-03",
      "open": "532.84",
      "high": "541.75",
      "low": "520.6701",
      "close": "525.75",
      "volume": "876097"
    },
    {
      "date": "2025-03-04",
      "open": "513.87",
      "high": "543.41",
      "low": "503.02",
      "close": "528.28",
      "volume": "956405"
    },
    {
      "date": "2025-03-05",
      "open": "529.75",
      "high": "538.98",
      "low": "521.08",
      "close": "534.96",
      "volume": "945209"
    },
    {
      "date": "2025-03-06",
      "open": "522.85",
      "high": "526.19",
      "low": "495.00",
      "close": "499.31",
      "volume": "912281"
    },
    {
      "date": "2025-03-07",
      "open": "500.00",
      "high": "527.94",
      "low": "500.00",
      "close": "526.40",
      "volume": "1277984"
    },
    {
      "date": "2025-03-10",
      "open": "508.39",
      "high": "522.06",
      "low": "501.85",
      "close": "515.45",
      "volume": "1359940"
    },
    {
      "date": "2025-03-11",
      "open": "518.26",
      "high": "539.175",
      "low": "509.0001",
      "close": "526.64",
      "volume": "975328"
    },
    {
      "date": "2025-03-12",
      "open": "540.37",
      "high": "560.725",
      "low": "539.13",
      "close": "557.89",
      "volume": "1215839"
    },
    {
      "date": "2025-03-13",
      "open": "558.81",
      "high": "569.95",
      "low": "530.2203",
      "close": "534.56",
      "volume": "760807"
    },
    {
      "date": "2025-03-14",
      "open": "544.55",
      "high": "557.45",
      "low": "543.875",
      "close": "556.26",
      "volume": "656155"
    },
    {
      "date": "2025-03-17",
      "open": "552.72",
      "high": "563.70",
      "low": "549.58",
      "close": "554.82",
      "volume": "664625"
    },
    {
      "date": "2025-03-18",
      "open": "548.70",
      "high": "555.58",
      "low": "532.52",
      "close": "539.99",
      "volume": "558600"
    },
    {
      "date": "2025-03-19",
      "open": "545.34",
      "high": "571.40",
      "low": "542.65",
      "close": "568.11",
      "volume": "576540"
    },
    {
      "date": "2025-03-20",
      "open": "560.16",
      "high": "572.82",
      "low": "556.4955",
      "close": "558.41",
      "volume": "525252"
    },
    {
      "date": "2025-03-21",
      "open": "550.63",
      "high": "562.28",
      "low": "544.34",
      "close": "560.00",
      "volume": "803642"
    },
    {
      "date": "2025-03-24",
      "open": "571.99",
      "high": "574.155",
      "low": "561.00",
      "close": "572.52",
      "volume": "689675"
    },
    {
      "date": "2025-03-25",
      "open": "569.21",
      "high": "579.675",
      "low": "566.97",
      "close": "577.18",
      "volume": "439776"
    },
    {
      "date": "2025-03-26",
      "open": "575.57",
      "high": "578.20",
      "low": "553.56",
      "close": "559.06",
      "volume": "521741"
    },
    {
      "date": "2025-03-27",
      "open": "554.78",
      "high": "557.00",
      "low": "540.00",
      "close": "550.65",
      "volume": "374576"
    },
    {
      "date": "2025-03-28",
      "open": "550.40",
      "high": "550.40",
      "low": "529.00",
      "close": "534.95",
      "volume": "678472"
    },
    {
      "date": "2025-03-31",
      "open": "522.67",
      "high": "528.83",
      "low": "507.03",
      "close": "525.95",
      "volume": "779458"
    },
    {
      "date": "2025-04-01",
      "open": "521.59",
      "high": "542.9849",
      "low": "520.19",
      "close": "541.20",
      "volume": "509615"
    },
    {
      "date": "2025-04-02",
      "open": "530.69",
      "high": "560.30",
      "low": "530.69",
      "close": "558.42",
      "volume": "731828"
    },
    {
      "date": "2025-04-03",
      "open": "532.67",
      "high": "553.60",
      "low": "528.76",
      "close": "539.69",
      "volume": "662053"
    },
    {
      "date": "2025-04-04",
      "open": "511.26",
      "high": "519.9999",
      "low": "486.10",
      "close": "497.13",
      "volume": "971548"
    },
    {
      "date": "2025-04-07",
      "open": "471.72",
      "high": "524.82",
      "low": "469.2434",
      "close": "502.55",
      "volume": "1045892"
    },
    {
      "date": "2025-04-08",
      "open": "522.71",
      "high": "536.84",
      "low": "497.99",
      "close": "504.03",
      "volume": "943153"
    },
    {
      "date": "2025-04-09",
      "open": "503.15",
      "high": "567.0358",
      "low": "497.355",
      "close": "559.84",
      "volume": "1105398"
    },
    {
      "date": "2025-04-10",
      "open": "543.85",
      "high": "564.36",
      "low": "534.22",
      "close": "551.25",
      "volume": "655898"
    },
    {
      "date": "2025-04-11",
      "open": "549.00",
      "high": "569.00",
      "low": "541.5189",
      "close": "567.98",
      "volume": "516622"
    },
    {
      "date": "2025-04-14",
      "open": "578.00",
      "high": "590.00",
      "low": "571.715",
      "close": "574.83",
      "volume": "666157"
    },
    {
      "date": "2025-04-15",
      "open": "575.10",
      "high": "584.17",
      "low": "572.82",
      "close": "578.42",
      "volume": "330872"
    },
    {
      "date": "2025-04-16",
      "open": "572.01",
      "high": "581.105",
      "low": "564.68",
      "close": "571.85",
      "volume": "368438"
    },
    {
      "date": "2025-04-17",
      "open": "578.20",
      "high": "578.20",
      "low": "556.39",
      "close": "559.53",
      "volume": "519731"
    },
    {
      "date": "2025-04-21",
      "open": "550.00",
      "high": "556.63",
      "low": "531.22",
      "close": "541.93",
      "volume": "478945"
    },
    {
      "date": "2025-04-22",
      "open": "551.32",
      "high": "561.8112",
      "low": "546.00",
      "close": "555.52",
      "volume": "440802"
    },
    {
      "date": "2025-04-23",
      "open": "576.40",
      "high": "594.4624",
      "low": "574.20",
      "close": "576.90",
      "volume": "492948"
    },
    {
      "date": "2025-04-24",
      "open": "576.15",
      "high": "593.8359",
      "low": "571.00",
      "close": "590.67",
      "volume": "493331"
    },
    {
      "date": "2025-04-25",
      "open": "590.72",
      "high": "603.98",
      "low": "590.72",
      "close": "603.78",
      "volume": "556455"
    },
    {
      "date": "2025-04-28",
      "open": "605.66",
      "high": "614.00",
      "low": "594.54",
      "close": "602.46",
      "volume": "456126"
    },
    {
      "date": "2025-04-29",
      "open": "603.57",
      "high": "612.03",
      "low": "598.81",
      "close": "611.13",
      "volume": "399687"
    },
    {
      "date": "2025-04-30",
      "open": "591.59",
      "high": "614.76",
      "low": "585.49",
      "close": "613.30",
      "volume": "519821"
    },
    {
      "date": "2025-05-01",
      "open": "617.96",
      "high": "627.7299",
      "low": "613.02",
      "close": "621.10",
      "volume": "450462"
    },
    {
      "date": "2025-05-02",
      "open": "632.18",
      "high": "638.35",
      "low": "626.46",
      "close": "628.16",
      "volume": "507953"
    },
    {
      "date": "2025-05-05",
      "open": "624.99",
      "high": "631.1581",
      "low": "620.9901",
      "close": "621.40",
      "volume": "358190"
    },
    {
      "date": "2025-05-06",
      "open": "608.97",
      "high": "612.775",
      "low": "597.5614",
      "close": "601.67",
      "volume": "759283"
    },
    {
      "date": "2025-05-07",
      "open": "602.01",
      "high": "607.5992",
      "low": "594.52",
      "close": "601.82",
      "volume": "887360"
    },
    {
      "date": "2025-05-08",
      "open": "646.38",
      "high": "698.265",
      "low": "644.605",
      "close": "686.83",
      "volume": "1692978"
    },
    {
      "date": "2025-05-09",
      "open": "684.01",
      "high": "697.39",
      "low": "677.61",
      "close": "684.59",
      "volume": "642574"
    },
    {
      "date": "2025-05-12",
      "open": "700.00",
      "high": "703.00",
      "low": "667.00",
      "close": "693.10",
      "volume": "878357"
    },
    {
      "date": "2025-05-13",
      "open": "695.00",
      "high": "732.1662",
      "low": "694.71",
      "close": "724.77",
      "volume": "868804"
    },
    {
      "date": "2025-05-14",
      "open": "725.00",
      "high": "730.76",
      "low": "715.5886",
      "close": "728.53",
      "volume": "566253"
    },
    {
      "date": "2025-05-15",
      "open": "725.495",
      "high": "732.222",
      "low": "722.00",
      "close": "728.39",
      "volume": "570241"
    },
    {
      "date": "2025-05-16",
      "open": "732.00",
      "high": "735.68",
      "low": "724.7408",
      "close": "733.18",
      "volume": "420469"
    },
    {
      "date": "2025-05-19",
      "open": "721.99",
      "high": "742.34",
      "low": "721.0492",
      "close": "742.32",
      "volume": "425566"
    },
    {
      "date": "2025-05-20",
      "open": "741.41",
      "high": "744.51",
      "low": "734.89",
      "close": "742.75",
      "volume": "383702"
    },
    {
      "date": "2025-05-21",
      "open": "738.00",
      "high": "748.80",
      "low": "730.01",
      "close": "735.38",
      "volume": "570731"
    },
    {
      "date": "2025-05-22",
      "open": "734.07",
      "high": "735.00",
      "low": "722.03",
      "close": "723.75",
      "volume": "510375"
    },
    {
      "date": "2025-05-23",
      "open": "717.98",
      "high": "735.4259",
      "low": "714.00",
      "close": "731.37",
      "volume": "422654"
    },
    {
      "date": "2025-05-27",
      "open": "740.58",
      "high": "748.14",
      "low": "736.63",
      "close": "746.08",
      "volume": "477573"
    },
    {
      "date": "2025-05-28",
      "open": "748.81",
      "high": "755.05",
      "low": "743.6277",
      "close": "751.00",
      "volume": "524938"
    },
    {
      "date": "2025-05-29",
      "open": "753.19",
      "high": "754.8083",
      "low": "729.16",
      "close": "730.29",
      "volume": "536596"
    },
    {
      "date": "2025-05-30",
      "open": "731.01",
      "high": "751.99",
      "low": "729.14",
      "close": "750.36",
      "volume": "1121126"
    },
    {
      "date": "2025-06-02",
      "open": "755.00",
      "high": "765.00",
      "low": "742.80",
      "close": "758.57",
      "volume": "521175"
    },
    {
      "date": "2025-06-03",
      "open": "761.00",
      "high": "766.26",
      "low": "750.00",
      "close": "759.07",
      "volume": "503574"
    },
    {
      "date": "2025-06-04",
      "open": "760.00",
      "high": "780.62",
      "low": "757.45",
      "close": "780.00",
      "volume": "558064"
    },
    {
      "date": "2025-06-05",
      "open": "780.53",
      "high": "793.2399",
      "low": "773.9901",
      "close": "788.36",
      "volume": "683795"
    },
    {
      "date": "2025-06-06",
      "open": "794.92",
      "high": "798.16",
      "low": "784.6357",
      "close": "791.85",
      "volume": "443740"
    },
    {
      "date": "2025-06-09",
      "open": "795.83",
      "high": "806.64",
      "low": "775.8553",
      "close": "783.80",
      "volume": "537362"
    },
    {
      "date": "2025-06-10",
      "open": "778.54",
      "high": "787.61",
      "low": "751.25",
      "close": "762.66",
      "volume": "600557"
    },
    {
      "date": "2025-06-11",
      "open": "764.67",
      "high": "782.785",
      "low": "746.90",
      "close": "778.36",
      "volume": "487781"
    },
    {
      "date": "2025-06-12",
      "open": "773.16",
      "high": "781.12",
      "low": "772.605",
      "close": "775.20",
      "volume": "350325"
    },
    {
      "date": "2025-06-13",
      "open": "771.81",
      "high": "786.7749",
      "low": "767.60",
      "close": "780.63",
      "volume": "359099"
    },
    {
      "date": "2025-06-16",
      "open": "786.37",
      "high": "797.50",
      "low": "779.28",
      "close": "780.61",
      "volume": "470995"
    },
    {
      "date": "2025-06-17",
      "open": "776.39",
      "high": "782.7514",
      "low": "770.201",
      "close": "777.54",
      "volume": "445749"
    },
    {
      "date": "2025-06-18",
      "open": "775.85",
      "high": "779.8899",
      "low": "761.90",
      "close": "770.79",
      "volume": "482933"
    },
    {
      "date": "2025-06-20",
      "open": "780.28",
      "high": "781.00",
      "low": "767.0803",
      "close": "777.32",
      "volume": "1182182"
    },
    {
      "date": "2025-06-23",
      "open": "773.48",
      "high": "791.38",
      "low": "767.3175",
      "close": "783.24",
      "volume": "391501"
    },
    {
      "date": "2025-06-24",
      "open": "785.00",
      "high": "799.66",
      "low": "758.24",
      "close": "794.25",
      "volume": "743572"
    },
    {
      "date": "2025-06-25",
      "open": "800.00",
      "high": "801.00",
      "low": "780.66",
      "close": "785.07",
      "volume": "440465"
    },
    {
      "date": "2025-06-26",
      "open": "791.81",
      "high": "805.48",
      "low": "791.81",
      "close": "803.95",
      "volume": "484379"
    },
    {
      "date": "2025-06-27",
      "open": "804.85",
      "high": "820.83",
      "low": "802.2836",
      "close": "818.60",
      "volume": "1010936"
    },
    {
      "date": "2025-06-30",
      "open": "818.75",
      "high": "830.21",
      "low": "816.855",
      "close": "827.94",
      "volume": "530137"
    },
    {
      "date": "2025-07-01",
      "open": "825.89",
      "high": "829.50",
      "low": "765.50",
      "close": "775.38",
      "volume": "997650"
    },
    {
      "date": "2025-07-02",
      "open": "774.68",
      "high": "782.9813",
      "low": "756.72",
      "close": "774.55",
      "volume": "574326"
    },
    {
      "date": "2025-07-03",
      "open": "781.77",
      "high": "797.89",
      "low": "780.00",
      "close": "795.48",
      "volume": "268670"
    },
    {
      "date": "2025-07-07",
      "open": "796.02",
      "high": "804.4375",
      "low": "790.00",
      "close": "802.16",
      "volume": "453034"
    },
    {
      "date": "2025-07-08",
      "open": "802.72",
      "high": "815.00",
      "low": "774.0957",
      "close": "790.22",
      "volume": "507791"
    },
    {
      "date": "2025-07-09",
      "open": "794.30",
      "high": "809.99",
      "low": "785.00",
      "close": "805.86",
      "volume": "339967"
    },
    {
      "date": "2025-07-10",
      "open": "802.11",
      "high": "803.00",
      "low": "728.43",
      "close": "732.99",
      "volume": "1227628"
    },
    {
      "date": "2025-07-11",
      "open": "740.33",
      "high": "753.018",
      "low": "723.001",
      "close": "729.62",
      "volume": "1121522"
    },
    {
      "date": "2025-07-14",
      "open": "727.10",
      "high": "752.97",
      "low": "723.99",
      "close": "750.26",
      "volume": "538912"
    },
    {
      "date": "2025-07-15",
      "open": "752.74",
      "high": "753.57",
      "low": "740.16",
      "close": "745.87",
      "volume": "373471"
    },
    {
      "date": "2025-07-16",
      "open": "743.56",
      "high": "748.27",
      "low": "725.05",
      "close": "742.77",
      "volume": "516134"
    },
    {
      "date": "2025-07-17",
      "open": "744.80",
      "high": "753.25",
      "low": "739.79",
      "close": "745.86",
      "volume": "341234"
    },
    {
      "date": "2025-07-18",
      "open": "747.83",
      "high": "757.9799",
      "low": "741.07",
      "close": "756.09",
      "volume": "404325"
    },
    {
      "date": "2025-07-21",
      "open": "755.92",
      "high": "758.25",
      "low": "741.91",
      "close": "751.55",
      "volume": "377483"
    },
    {
      "date": "2025-07-22",
      "open": "749.01",
      "high": "749.01",
      "low": "720.18",
      "close": "720.74",
      "volume": "759573"
    },
    {
      "date": "2025-07-23",
      "open": "725.80",
      "high": "728.95",
      "low": "694.72",
      "close": "705.22",
      "volume": "1098487"
    },
    {
      "date": "2025-07-24",
      "open": "705.22",
      "high": "715.745",
      "low": "695.0001",
      "close": "709.26",
      "volume": "1105053"
    },
    {
      "date": "2025-07-25",
      "open": "711.39",
      "high": "742.23",
      "low": "709.82",
      "close": "735.01",
      "volume": "723678"
    },
    {
      "date": "2025-07-28",
      "open": "740.36",
      "high": "747.30",
      "low": "722.07",
      "close": "736.29",
      "volume": "627694"
    },
    {
      "date": "2025-07-29",
      "open": "742.19",
      "high": "742.19",
      "low": "725.79",
      "close": "728.74",
      "volume": "383542"
    },
    {
      "date": "2025-07-30",
      "open": "728.74",
      "high": "749.80",
      "low": "725.00",
      "close": "748.60",
      "volume": "448258"
    },
    {
      "date": "2025-07-31",
      "open": "752.62",
      "high": "762.05",
      "low": "747.24",
      "close": "755.49",
      "volume": "513614"
    },
    {
      "date": "2025-08-01",
      "open": "739.46",
      "high": "747.4081",
      "low": "728.00",
      "close": "742.47",
      "volume": "457681"
    },
    {
      "date": "2025-08-04",
      "open": "751.04",
      "high": "755.00",
      "low": "736.95",
      "close": "744.88",
      "volume": "769837"
    },
    {
      "date": "2025-08-05",
      "open": "818.00",
      "high": "885.915",
      "low": "802.9601",
      "close": "867.12",
      "volume": "2534971"
    },
    {
      "date": "2025-08-06",
      "open": "859.76",
      "high": "879.22",
      "low": "843.0227",
      "close": "863.65",
      "volume": "842126"
    },
    {
      "date": "2025-08-07",
      "open": "867.23",
      "high": "885.00",
      "low": "860.98",
      "close": "870.97",
      "volume": "700950"
    },
    {
      "date": "2025-08-08",
      "open": "872.47",
      "high": "878.6169",
      "low": "835.70",
      "close": "842.50",
      "volume": "667561"
    },
    {
      "date": "2025-08-11",
      "open": "842.89",
      "high": "844.15",
      "low": "817.36",
      "close": "818.69",
      "volume": "616018"
    },
    {
      "date": "2025-08-12",
      "open": "819.64",
      "high": "824.66",
      "low": "767.51",
      "close": "768.57",
      "volume": "999533"
    },
    {
      "date": "2025-08-13",
      "open": "776.98",
      "high": "780.00",
      "low": "731.7421",
      "close": "765.52",
      "volume": "1129168"
    },
    {
      "date": "2025-08-14",
      "open": "764.26",
      "high": "764.26",
      "low": "745.00",
      "close": "749.83",
      "volume": "517787"
    },
    {
      "date": "2025-08-15",
      "open": "750.21",
      "high": "762.00",
      "low": "739.01",
      "close": "754.24",
      "volume": "583413"
    },
    {
      "date": "2025-08-18",
      "open": "755.18",
      "high": "792.64",
      "low": "753.77",
      "close": "791.62",
      "volume": "848300"
    },
    {
      "date": "2025-08-19",
      "open": "779.83",
      "high": "783.995",
      "low": "755.00",
      "close": "758.29",
      "volume": "654278"
    },
    {
      "date": "2025-08-20",
      "open": "754.17",
      "high": "763.71",
      "low": "740.50",
      "close": "760.89",
      "volume": "409959"
    },
    {
      "date": "2025-08-21",
      "open": "763.00",
      "high": "768.00",
      "low": "752.50",
      "close": "763.51",
      "volume": "367048"
    },
    {
      "date": "2025-08-22",
      "open": "764.37",
      "high": "784.14",
      "low": "757.50",
      "close": "766.24",
      "volume": "395921"
    },
    {
      "date": "2025-08-25",
      "open": "766.22",
      "high": "777.54",
      "low": "762.27",
      "close": "763.52",
      "volume": "301529"
    },
    {
      "date": "2025-08-26",
      "open": "764.20",
      "high": "775.00",
      "low": "761.05",
      "close": "769.02",
      "volume": "413957"
    },
    {
      "date": "2025-08-27",
      "open": "774.76",
      "high": "779.79",
      "low": "767.00",
      "close": "769.68",
      "volume": "327223"
    },
    {
      "date": "2025-08-28",
      "open": "772.83",
      "high": "794.29",
      "low": "771.5001",
      "close": "781.90",
      "volume": "553782"
    },
    {
      "date": "2025-08-29",
      "open": "784.32",
      "high": "785.8399",
      "low": "745.46",
      "close": "747.29",
      "volume": "583592"
    },
    {
      "date": "2025-09-02",
      "open": "733.81",
      "high": "748.83",
      "low": "726.0001",
      "close": "743.59",
      "volume": "494339"
    },
    {
      "date": "2025-09-03",
      "open": "737.26",
      "high": "738.00",
      "low": "713.2051",
      "close": "725.29",
      "volume": "635333"
    },
    {
      "date": "2025-09-04",
      "open": "725.78",
      "high": "731.19",
      "low": "719.00",
      "close": "730.16",
      "volume": "383753"
    },
    {
      "date": "2025-09-05",
      "open": "731.00",
      "high": "738.77",
      "low": "708.7592",
      "close": "728.41",
      "volume": "398299"
    },
    {
      "date": "2025-09-08",
      "open": "736.37",
      "high": "750.00",
      "low": "733.875",
      "close": "740.61",
      "volume": "608947"
    },
    {
      "date": "2025-09-09",
      "open": "734.09",
      "high": "739.9999",
      "low": "718.00",
      "close": "731.98",
      "volume": "312183"
    },
    {
      "date": "2025-09-10",
      "open": "736.66",
      "high": "750.955",
      "low": "734.26",
      "close": "747.55",
      "volume": "481584"
    },
    {
      "date": "2025-09-11",
      "open": "751.61",
      "high": "765.005",
      "low": "745.4284",
      "close": "751.11",
      "volume": "466950"
    },
    {
      "date": "2025-09-12",
      "open": "756.66",
      "high": "765.44",
      "low": "754.46",
      "close": "756.13",
      "volume": "304070"
    },
    {
      "date": "2025-09-15",
      "open": "760.00",
      "high": "774.32",
      "low": "756.20",
      "close": "760.79",
      "volume": "393820"
    },
    {
      "date": "2025-09-16",
      "open": "760.79",
      "high": "766.63",
      "low": "750.65",
      "close": "750.67",
      "volume": "484865"
    },
    {
      "date": "2025-09-17",
      "open": "750.67",
      "high": "762.175",
      "low": "748.30",
      "close": "751.81",
      "volume": "504493"
    },
    {
      "date": "2025-09-18",
      "open": "756.35",
      "high": "771.9999",
      "low": "753.00",
      "close": "766.47",
      "volume": "436875"
    },
    {
      "date": "2025-09-19",
      "open": "771.77",
      "high": "779.09",
      "low": "760.01",
      "close": "774.53",
      "volume": "1740459"
    },
    {
      "date": "2025-09-22",
      "open": "766.33",
      "high": "778.9419",
      "low": "761.5501",
      "close": "775.92",
      "volume": "406984"
    },
    {
      "date": "2025-09-23",
      "open": "769.16",
      "high": "792.155",
      "low": "768.2236",
      "close": "777.58",
      "volume": "449310"
    },
    {
      "date": "2025-09-24",
      "open": "789.29",
      "high": "789.29",
      "low": "697.80",
      "close": "698.02",
      "volume": "1192499"
    },
    {
      "date": "2025-09-25",
      "open": "696.97",
      "high": "723.1522",
      "low": "694.54",
      "close": "712.15",
      "volume": "974686"
    },
    {
      "date": "2025-09-26",
      "open": "718.00",
      "high": "722.00",
      "low": "697.455",
      "close": "708.84",
      "volume": "442853"
    },
    {
      "date": "2025-09-29",
      "open": "716.335",
      "high": "722.84",
      "low": "703.00",
      "close": "716.02",
      "volume": "719263"
    },
    {
      "date": "2025-09-30",
      "open": "716.04",
      "high": "724.88",
      "low": "700.245",
      "close": "717.64",
      "volume": "608857"
    },
    {
      "date": "2025-10-01",
      "open": "708.64",
      "high": "720.075",
      "low": "697.00",
      "close": "711.34",
      "volume": "520473"
    },
    {
      "date": "2025-10-02",
      "open": "719.91",
      "high": "725.16",
      "low": "703.24",
      "close": "720.53",
      "volume": "453008"
    },
    {
      "date": "2025-10-03",
      "open": "721.51",
      "high": "726.76",
      "low": "712.76",
      "close": "715.51",
      "volume": "379176"
    },
    {
      "date": "2025-10-06",
      "open": "719.20",
      "high": "724.27",
      "low": "705.00",
      "close": "721.59",
      "volume": "431910"
    },
    {
      "date": "2025-10-07",
      "open": "720.88",
      "high": "728.34",
      "low": "706.61",
      "close": "714.60",
      "volume": "376452"
    },
    {
      "date": "2025-10-08",
      "open": "715.64",
      "high": "732.86",
      "low": "708.04",
      "close": "727.41",
      "volume": "501128"
    },
    {
      "date": "2025-10-09",
      "open": "726.02",
      "high": "753.16",
      "low": "722.51",
      "close": "734.04",
      "volume": "512420"
    },
    {
      "date": "2025-10-10",
      "open": "733.18",
      "high": "739.9999",
      "low": "702.27",
      "close": "703.03",
      "volume": "456164"
    },
    {
      "date": "2025-10-13",
      "open": "705.53",
      "high": "717.9999",
      "low": "699.13",
      "close": "710.00",
      "volume": "395711"
    },
    {
      "date": "2025-10-14",
      "open": "698.68",
      "high": "717.5298",
      "low": "690.46",
      "close": "704.67",
      "volume": "363186"
    },
    {
      "date": "2025-10-15",
      "open": "708.53",
      "high": "714.0499",
      "low": "638.50",
      "close": "644.99",
      "volume": "1360343"
    },
    {
      "date": "2025-10-16",
      "open": "648.50",
      "high": "663.25",
      "low": "642.3601",
      "close": "652.17",
      "volume": "800451"
    },
    {
      "date": "2025-10-17",
      "open": "645.51",
      "high": "677.06",
      "low": "639.50",
      "close": "670.68",
      "volume": "675311"
    },
    {
      "date": "2025-10-20",
      "open": "675.14",
      "high": "686.97",
      "low": "673.00",
      "close": "683.13",
      "volume": "453755"
    },
    {
      "date": "2025-10-21",
      "open": "687.99",
      "high": "708.02",
      "low": "685.00",
      "close": "707.04",
      "volume": "498723"
    },
    {
      "date": "2025-10-22",
      "open": "709.77",
      "high": "709.95",
      "low": "683.35",
      "close": "701.09",
      "volume": "576210"
    },
    {
      "date": "2025-10-23",
      "open": "704.41",
      "high": "718.19",
      "low": "704.01",
      "close": "716.39",
      "volume": "343591"
    },
    {
      "date": "2025-10-24",
      "open": "726.44",
      "high": "737.5325",
      "low": "724.21",
      "close": "735.95",
      "volume": "383751"
    },
    {
      "date": "2025-10-27",
      "open": "746.59",
      "high": "756.04",
      "low": "741.57",
      "close": "749.00",
      "volume": "489691"
    },
    {
      "date": "2025-10-28",
      "open": "746.12",
      "high": "764.02",
      "low": "745.00",
      "close": "755.00",
      "volume": "566298"
    },
    {
      "date": "2025-10-29",
      "open": "750.48",
      "high": "762.075",
      "low": "742.00",
      "close": "759.44",
      "volume": "445761"
    },
    {
      "date": "2025-10-30",
      "open": "760.85",
      "high": "760.85",
      "low": "737.63",
      "close": "738.88",
      "volume": "491209"
    },
    {
      "date": "2025-10-31",
      "open": "745.00",
      "high": "749.955",
      "low": "731.00",
      "close": "732.23",
      "volume": "533371"
    },
    {
      "date": "2025-11-03",
      "open": "737.06",
      "high": "738.23",
      "low": "720.7356",
      "close": "724.10",
      "volume": "603756"
    },
    {
      "date": "2025-11-04",
      "open": "715.46",
      "high": "719.92",
      "low": "698.315",
      "close": "706.13",
      "volume": "1132911"
    },
    {
      "date": "2025-11-05",
      "open": "563.84",
      "high": "657.3564",
      "low": "560.00",
      "close": "639.53",
      "volume": "4862992"
    },
    {
      "date": "2025-11-06",
      "open": "628.60",
      "high": "631.9899",
      "low": "584.21",
      "close": "587.14",
      "volume": "1891456"
    },
    {
      "date": "2025-11-07",
      "open": "587.00",
      "high": "611.21",
      "low": "577.80",
      "close": "602.51",
      "volume": "1049882"
    },
    {
      "date": "2025-11-10",
      "open": "611.35",
      "high": "611.35",
      "low": "580.39",
      "close": "584.69",
      "volume": "1118632"
    },
    {
      "date": "2025-11-11",
      "open": "583.16",
      "high": "585.00",
      "low": "561.915",
      "close": "572.18",
      "volume": "1239975"
    },
    {
      "date": "2025-11-12",
      "open": "570.35",
      "high": "575.92",
      "low": "565.37",
      "close": "569.51",
      "volume": "1048887"
    },
    {
      "date": "2025-11-13",
      "open": "565.88",
      "high": "580.00",
      "low": "556.60",
      "close": "557.29",
      "volume": "1285465"
    },
    {
      "date": "2025-11-14",
      "open": "548.90",
      "high": "569.04",
      "low": "546.64",
      "close": "554.37",
      "volume": "823617"
    },
    {
      "date": "2025-11-17",
      "open": "554.56",
      "high": "554.65",
      "low": "538.36",
      "close": "543.23",
      "volume": "812194"
    },
    {
      "date": "2025-11-18",
      "open": "541.27",
      "high": "549.2229",
      "low": "528.95",
      "close": "533.77",
      "volume": "841197"
    },
    {
      "date": "2025-11-19",
      "open": "533.00",
      "high": "533.51",
      "low": "521.19",
      "close": "531.09",
      "volume": "1059480"
    },
    {
      "date": "2025-11-20",
      "open": "541.85",
      "high": "553.19",
      "low": "519.12",
      "close": "519.61",
      "volume": "787189"
    },
    {
      "date": "2025-11-21",
      "open": "519.61",
      "high": "527.90",
      "low": "508.72",
      "close": "521.99",
      "volume": "902329"
    },
    {
      "date": "2025-11-24",
      "open": "521.46",
      "high": "525.30",
      "low": "515.83",
      "close": "524.60",
      "volume": "1024220"
    },
    {
      "date": "2025-11-25",
      "open": "523.50",
      "high": "539.80",
      "low": "514.25",
      "close": "528.89",
      "volume": "914594"
    },
    {
      "date": "2025-11-26",
      "open": "533.59",
      "high": "537.665",
      "low": "527.2175",
      "close": "533.17",
      "volume": "445332"
    },
    {
      "date": "2025-11-28",
      "open": "538.74",
      "high": "542.70",
      "low": "533.18",
      "close": "540.14",
      "volume": "294893"
    },
    {
      "date": "2025-12-01",
      "open": "531.52",
      "high": "540.45",
      "low": "525.00",
      "close": "533.21",
      "volume": "770124"
    },
    {
      "date": "2025-12-02",
      "open": "534.81",
      "high": "542.53",
      "low": "532.6201",
      "close": "537.75",
      "volume": "584270"
    },
    {
      "date": "2025-12-03",
      "open": "536.75",
      "high": "544.60",
      "low": "531.00",
      "close": "543.55",
      "volume": "552156"
    },
    {
      "date": "2025-12-04",
      "open": "547.49",
      "high": "553.46",
      "low": "540.65",
      "close": "550.61",
      "volume": "1259352"
    },
    {
      "date": "2025-12-05",
      "open": "551.02",
      "high": "555.9999",
      "low": "544.805",
      "close": "550.95",
      "volume": "389684"
    },
    {
      "date": "2025-12-08",
      "open": "553.70",
      "high": "555.38",
      "low": "548.22",
      "close": "553.12",
      "volume": "533430"
    },
    {
      "date": "2025-12-09",
      "open": "550.99",
      "high": "552.71",
      "low": "540.0267",
      "close": "546.65",
      "volume": "459558"
    },
    {
      "date": "2025-12-10",
      "open": "552.30",
      "high": "579.60",
      "low": "552.07",
      "close": "568.39",
      "volume": "1396288"
    },
    {
      "date": "2025-12-11",
      "open": "563.99",
      "high": "586.37",
      "low": "553.28",
      "close": "581.03",
      "volume": "742652"
    },
    {
      "date": "2025-12-12",
      "open": "584.13",
      "high": "584.13",
      "low": "561.63",
      "close": "564.28",
      "volume": "943931"
    },
    {
      "date": "2025-12-15",
      "open": "568.18",
      "high": "576.7175",
      "low": "541.9401",
      "close": "551.79",
      "volume": "1017025"
    },
    {
      "date": "2025-12-16",
      "open": "548.315",
      "high": "559.52",
      "low": "540.93",
      "close": "555.06",
      "volume": "897828"
    },
    {
      "date": "2025-12-17",
      "open": "546.335",
      "high": "563.465",
      "low": "544.50",
      "close": "550.00",
      "volume": "1141014"
    },
    {
      "date": "2025-12-18",
      "open": "555.84",
      "high": "568.61",
      "low": "555.15",
      "close": "563.28",
      "volume": "955663"
    },
    {
      "date": "2025-12-19",
      "open": "566.295",
      "high": "603.12",
      "low": "561.9101",
      "close": "594.20",
      "volume": "2689123"
    },
    {
      "date": "2025-12-22",
      "open": "603.95",
      "high": "617.97",
      "low": "596.50",
      "close": "600.19",
      "volume": "876193"
    },
    {
      "date": "2025-12-23",
      "open": "597.26",
      "high": "608.38",
      "low": "584.29",
      "close": "591.02",
      "volume": "709503"
    },
    {
      "date": "2025-12-24",
      "open": "587.04",
      "high": "591.82",
      "low": "581.71",
      "close": "591.15",
      "volume": "218874"
    },
    {
      "date": "2025-12-26",
      "open": "591.15",
      "high": "591.15",
      "low": "577.1254",
      "close": "583.84",
      "volume": "328539"
    },
    {
      "date": "2025-12-29",
      "open": "580.00",
      "high": "586.99",
      "low": "577.22",
      "close": "580.55",
      "volume": "443500"
    },
    {
      "date": "2025-12-30",
      "open": "579.00",
      "high": "580.8899",
      "low": "571.137",
      "close": "572.11",
      "volume": "430982"
    },
    {
      "date": "2025-12-31",
      "open": "572.94",
      "high": "574.19",
      "low": "567.82",
      "close": "567.93",
      "volume": "469164"
    },
    {
      "date": "2026-01-02",
      "open": "573.37",
      "high": "579.58",
      "low": "554.4001",
      "close": "563.45",
      "volume": "517818"
    },
    {
      "date": "2026-01-05",
      "open": "569.65",
      "high": "601.69",
      "low": "568.3611",
      "close": "591.16",
      "volume": "778322"
    },
    {
      "date": "2026-01-06",
      "open": "602.91",
      "high": "633.92",
      "low": "595.0001",
      "close": "626.65",
      "volume": "1203537"
    },
    {
      "date": "2026-01-07",
      "open": "619.79",
      "high": "626.34",
      "low": "608.1127",
      "close": "620.91",
      "volume": "778519"
    },
    {
      "date": "2026-01-08",
      "open": "630.60",
      "high": "640.72",
      "low": "609.14",
      "close": "612.98",
      "volume": "591029"
    },
    {
      "date": "2026-01-09",
      "open": "617.72",
      "high": "636.01",
      "low": "615.00",
      "close": "631.69",
      "volume": "615600"
    },
    {
      "date": "2026-01-12",
      "open": "631.00",
      "high": "633.27",
      "low": "617.58",
      "close": "631.73",
      "volume": "479358"
    },
    {
      "date": "2026-01-13",
      "open": "635.00",
      "high": "649.89",
      "low": "623.34",
      "close": "641.51",
      "volume": "784302"
    },
    {
      "date": "2026-01-14",
      "open": "636.36",
      "high": "649.00",
      "low": "617.59",
      "close": "629.22",
      "volume": "752833"
    },
    {
      "date": "2026-01-15",
      "open": "636.01",
      "high": "642.18",
      "low": "627.77",
      "close": "637.19",
      "volume": "455651"
    },
    {
      "date": "2026-01-16",
      "open": "641.09",
      "high": "649.30",
      "low": "633.085",
      "close": "636.04",
      "volume": "678617"
    },
    {
      "date": "2026-01-20",
      "open": "625.97",
      "high": "635.9999",
      "low": "617.88",
      "close": "620.52",
      "volume": "634775"
    },
    {
      "date": "2026-01-21",
      "open": "619.25",
      "high": "624.69",
      "low": "595.54",
      "close": "610.25",
      "volume": "670275"
    },
    {
      "date": "2026-01-22",
      "open": "613.01",
      "high": "617.99",
      "low": "598.28",
      "close": "607.29",
      "volume": "509764"
    },
    {
      "date": "2026-01-23",
      "open": "608.80",
      "high": "622.3899",
      "low": "605.00",
      "close": "613.14",
      "volume": "423226"
    },
    {
      "date": "2026-01-26",
      "open": "611.00",
      "high": "616.08",
      "low": "603.11",
      "close": "605.07",
      "volume": "443124"
    },
    {
      "date": "2026-01-27",
      "open": "604.00",
      "high": "614.21",
      "low": "596.00",
      "close": "610.22",
      "volume": "333138"
    },
    {
      "date": "2026-01-28",
      "open": "610.65",
      "high": "612.125",
      "low": "549.09",
      "close": "549.86",
      "volume": "1337396"
    },
    {
      "date": "2026-01-29",
      "open": "555.01",
      "high": "556.50",
      "low": "502.56",
      "close": "509.58",
      "volume": "1539028"
    },
    {
      "date": "2026-01-30",
      "open": "505.36",
      "high": "509.12",
      "low": "481.35",
      "close": "483.58",
      "volume": "1287179"
    },
    {
      "date": "2026-02-02",
      "open": "482.00",
      "high": "491.26",
      "low": "459.50",
      "close": "459.99",
      "volume": "1149275"
    },
    {
      "date": "2026-02-03",
      "open": "471.75",
      "high": "471.75",
      "low": "434.62",
      "close": "451.29",
      "volume": "2253087"
    },
    {
      "date": "2026-02-04",
      "open": "447.63",
      "high": "453.99",
      "low": "420.57",
      "close": "430.65",
      "volume": "1725927"
    },
    {
      "date": "2026-02-05",
      "open": "426.41",
      "high": "431.68",
      "low": "397.82",
      "close": "399.65",
      "volume": "1529683"
    },
    {
      "date": "2026-02-06",
      "open": "410.00",
      "high": "414.96",
      "low": "396.41",
      "close": "414.20",
      "volume": "1479394"
    },
    {
      "date": "2026-02-09",
      "open": "418.215",
      "high": "434.61",
      "low": "412.0001",
      "close": "433.77",
      "volume": "1507831"
    },
    {
      "date": "2026-02-10",
      "open": "438.57",
      "high": "458.14",
      "low": "436.00",
      "close": "446.97",
      "volume": "1779292"
    },
    {
      "date": "2026-02-11",
      "open": "453.39",
      "high": "455.8275",
      "low": "432.00",
      "close": "434.45",
      "volume": "1105032"
    },
    {
      "date": "2026-02-12",
      "open": "438.21",
      "high": "443.19",
      "low": "428.05",
      "close": "435.81",
      "volume": "868375"
    },
    {
      "date": "2026-02-13",
      "open": "440.13",
      "high": "446.00",
      "low": "420.61",
      "close": "429.67",
      "volume": "953840"
    },
    {
      "date": "2026-02-17",
      "open": "433.62",
      "high": "444.83",
      "low": "426.49",
      "close": "431.94",
      "volume": "710606"
    },
    {
      "date": "2026-02-18",
      "open": "433.99",
      "high": "443.53",
      "low": "427.01",
      "close": "430.12",
      "volume": "691272"
    },
    {
      "date": "2026-02-19",
      "open": "429.05",
      "high": "443.00",
      "low": "423.50",
      "close": "441.12",
      "volume": "593852"
    },
    {
      "date": "2026-02-20",
      "open": "435.17",
      "high": "449.89",
      "low": "429.01",
      "close": "433.91",
      "volume": "648198"
    },
    {
      "date": "2026-02-23",
      "open": "426.24",
      "high": "431.515",
      "low": "420.495",
      "close": "423.44",
      "volume": "810470"
    },
    {
      "date": "2026-02-24",
      "open": "420.77",
      "high": "444.96",
      "low": "410.54",
      "close": "442.51",
      "volume": "1458353"
    },
    {
      "date": "2026-02-25",
      "open": "498.43",
      "high": "551.97",
      "low": "498.30",
      "close": "520.18",
      "volume": "4422029"
    },
    {
      "date": "2026-02-26",
      "open": "528.07",
      "high": "555.36",
      "low": "517.07",
      "close": "550.19",
      "volume": "2090238"
    },
    {
      "date": "2026-02-27",
      "open": "540.50",
      "high": "545.02",
      "low": "523.83",
      "close": "542.40",
      "volume": "1676734"
    },
    {
      "date": "2026-03-02",
      "open": "548.16",
      "high": "577.32",
      "low": "543.00",
      "close": "572.02",
      "volume": "1316436"
    },
    {
      "date": "2026-03-03",
      "open": "569.14",
      "high": "588.375",
      "low": "552.21",
      "close": "579.09",
      "volume": "1185594"
    },
    {
      "date": "2026-03-04",
      "open": "573.17",
      "high": "580.33",
      "low": "563.6901",
      "close": "569.81",
      "volume": "784291"
    },
    {
      "date": "2026-03-05",
      "open": "566.93",
      "high": "580.21",
      "low": "557.361",
      "close": "570.49",
      "volume": "738801"
    },
    {
      "date": "2026-03-06",
      "open": "566.00",
      "high": "581.00",
      "low": "559.37",
      "close": "574.01",
      "volume": "653703"
    },
    {
      "date": "2026-03-09",
      "open": "565.51",
      "high": "577.53",
      "low": "546.17",
      "close": "559.06",
      "volume": "792420"
    },
    {
      "date": "2026-03-10",
      "open": "556.29",
      "high": "559.34",
      "low": "528.34",
      "close": "529.97",
      "volume": "797610"
    },
    {
      "date": "2026-03-11",
      "open": "528.10",
      "high": "535.00",
      "low": "512.82",
      "close": "517.57",
      "volume": "564922"
    },
    {
      "date": "2026-03-12",
      "open": "514.99",
      "high": "516.24",
      "low": "490.0235",
      "close": "499.40",
      "volume": "1038585"
    },
    {
      "date": "2026-03-13",
      "open": "506.12",
      "high": "508.40",
      "low": "492.73",
      "close": "496.18",
      "volume": "551916"
    },
    {
      "date": "2026-03-16",
      "open": "497.645",
      "high": "500.94",
      "low": "484.43",
      "close": "489.64",
      "volume": "868423"
    },
    {
      "date": "2026-03-17",
      "open": "490.00",
      "high": "512.15",
      "low": "489.83",
      "close": "506.57",
      "volume": "714933"
    },
    {
      "date": "2026-03-18",
      "open": "502.07",
      "high": "516.43",
      "low": "501.99",
      "close": "508.41",
      "volume": "520044"
    },
    {
      "date": "2026-03-19",
      "open": "505.79",
      "high": "505.96",
      "low": "491.01",
      "close": "502.18",
      "volume": "515865"
    },
    {
      "date": "2026-03-20",
      "open": "502.18",
      "high": "505.64",
      "low": "488.0501",
      "close": "496.27",
      "volume": "1003957"
    },
    {
      "date": "2026-03-23",
      "open": "503.00",
      "high": "513.9599",
      "low": "496.48",
      "close": "507.28",
      "volume": "564414"
    },
    {
      "date": "2026-03-24",
      "open": "501.47",
      "high": "502.155",
      "low": "448.105",
      "close": "456.60",
      "volume": "1175042"
    },
    {
      "date": "2026-03-25",
      "open": "463.28",
      "high": "472.6776",
      "low": "453.2448",
      "close": "460.15",
      "volume": "949228"
    },
    {
      "date": "2026-03-26",
      "open": "448.21",
      "high": "467.82",
      "low": "445.00",
      "close": "450.46",
      "volume": "767957"
    },
    {
      "date": "2026-03-27",
      "open": "445.01",
      "high": "449.10",
      "low": "428.50",
      "close": "429.94",
      "volume": "864402"
    },
    {
      "date": "2026-03-30",
      "open": "430.002",
      "high": "437.58",
      "low": "412.15",
      "close": "415.07",
      "volume": "1000872"
    },
    {
      "date": "2026-03-31",
      "open": "419.15",
      "high": "434.20",
      "low": "413.56",
      "close": "424.69",
      "volume": "817842"
    },
    {
      "date": "2026-04-01",
      "open": "432.52",
      "high": "439.5055",
      "low": "422.04",
      "close": "423.57",
      "volume": "679136"
    },
    {
      "date": "2026-04-02",
      "open": "415.02",
      "high": "422.61",
      "low": "403.03",
      "close": "412.81",
      "volume": "1071747"
    },
    {
      "date": "2026-04-06",
      "open": "411.07",
      "high": "420.635",
      "low": "410.00",
      "close": "413.07",
      "volume": "616500"
    },
    {
      "date": "2026-04-07",
      "open": "409.91",
      "high": "411.485",
      "low": "362.73",
      "close": "372.87",
      "volume": "2129510"
    },
    {
      "date": "2026-04-08",
      "open": "400.95",
      "high": "412.8278",
      "low": "385.055",
      "close": "391.53",
      "volume": "1625966"
    },
    {
      "date": "2026-04-09",
      "open": "386.51",
      "high": "387.085",
      "low": "347.28",
      "close": "351.33",
      "volume": "2118293"
    },
    {
      "date": "2026-04-10",
      "open": "356.275",
      "high": "360.46",
      "low": "339.01",
      "close": "345.94",
      "volume": "1696743"
    },
    {
      "date": "2026-04-13",
      "open": "345.89",
      "high": "364.88",
      "low": "342.60",
      "close": "359.63",
      "volume": "1540239"
    },
    {
      "date": "2026-04-14",
      "open": "371.44",
      "high": "383.87",
      "low": "369.7201",
      "close": "380.86",
      "volume": "1533816"
    },
    {
      "date": "2026-04-15",
      "open": "390.58",
      "high": "404.15",
      "low": "383.339",
      "close": "402.18",
      "volume": "1164462"
    },
    {
      "date": "2026-04-16",
      "open": "413.01",
      "high": "414.2104",
      "low": "392.6908",
      "close": "393.08",
      "volume": "1090916"
    },
    {
      "date": "2026-04-17",
      "open": "405.00",
      "high": "410.39",
      "low": "400.0401",
      "close": "402.85",
      "volume": "940416"
    },
    {
      "date": "2026-04-20",
      "open": "397.85",
      "high": "404.68",
      "low": "394.82",
      "close": "403.75",
      "volume": "485171"
    },
    {
      "date": "2026-04-21",
      "open": "398.63",
      "high": "410.035",
      "low": "391.24",
      "close": "404.92",
      "volume": "816511"
    },
    {
      "date": "2026-04-22",
      "open": "409.875",
      "high": "414.00",
      "low": "394.01",
      "close": "403.15",
      "volume": "897817"
    },
    {
      "date": "2026-04-23",
      "open": "397.10",
      "high": "399.41",
      "low": "376.28",
      "close": "392.64",
      "volume": "1271500"
    },
    {
      "date": "2026-04-24",
      "open": "394.12",
      "high": "398.57",
      "low": "383.7075",
      "close": "397.12",
      "volume": "824543"
    },
    {
      "date": "2026-04-27",
      "open": "395.52",
      "high": "408.23",
      "low": "395.205",
      "close": "402.59",
      "volume": "764506"
    },
    {
      "date": "2026-04-28",
      "open": "402.59",
      "high": "411.998",
      "low": "398.42",
      "close": "406.31",
      "volume": "770909"
    },
    {
      "date": "2026-04-29",
      "open": "404.50",
      "high": "406.31",
      "low": "380.33",
      "close": "400.54",
      "volume": "1193388"
    },
    {
      "date": "2026-04-30",
      "open": "399.90",
      "high": "403.21",
      "low": "392.00",
      "close": "401.76",
      "volume": "868552"
    },
    {
      "date": "2026-05-01",
      "open": "408.76",
      "high": "413.95",
      "low": "398.3831",
      "close": "402.31",
      "volume": "605881"
    },
    {
      "date": "2026-05-04",
      "open": "403.00",
      "high": "413.66",
      "low": "393.71",
      "close": "393.75",
      "volume": "855488"
    },
    {
      "date": "2026-05-05",
      "open": "396.14",
      "high": "396.84",
      "low": "370.45",
      "close": "380.60",
      "volume": "1540782"
    },
    {
      "date": "2026-05-06",
      "open": "384.475",
      "high": "387.68",
      "low": "369.4273",
      "close": "385.86",
      "volume": "2245879"
    },
    {
      "date": "2026-05-07",
      "open": "408.40",
      "high": "438.97",
      "low": "385.78",
      "close": "426.89",
      "volume": "2560580"
    },
    {
      "date": "2026-05-08",
      "open": "431.49",
      "high": "432.76",
      "low": "392.56",
      "close": "403.54",
      "volume": "1747360"
    },
    {
      "date": "2026-05-11",
      "open": "394.20",
      "high": "400.185",
      "low": "379.19",
      "close": "394.36",
      "volume": "1403565"
    },
    {
      "date": "2026-05-12",
      "open": "398.24",
      "high": "409.21",
      "low": "389.01",
      "close": "393.66",
      "volume": "1054790"
    },
    {
      "date": "2026-05-13",
      "open": "389.23",
      "high": "393.9899",
      "low": "367.01",
      "close": "376.82",
      "volume": "1342090"
    },
    {
      "date": "2026-05-14",
      "open": "377.25",
      "high": "394.8899",
      "low": "366.00",
      "close": "388.19",
      "volume": "893583"
    },
    {
      "date": "2026-05-15",
      "open": "385.66",
      "high": "403.52",
      "low": "385.55",
      "close": "391.88",
      "volume": "1043028"
    },
    {
      "date": "2026-05-18",
      "open": "393.72",
      "high": "414.50",
      "low": "391.48",
      "close": "399.37",
      "volume": "1073481"
    },
    {
      "date": "2026-05-19",
      "open": "398.44",
      "high": "402.03",
      "low": "382.00",
      "close": "392.34",
      "volume": "789577"
    },
    {
      "date": "2026-05-20",
      "open": "389.44",
      "high": "402.515",
      "low": "383.10",
      "close": "398.44",
      "volume": "963860"
    },
    {
      "date": "2026-05-21",
      "open": "393.19",
      "high": "395.13",
      "low": "380.43",
      "close": "389.84",
      "volume": "1100057"
    },
    {
      "date": "2026-05-22",
      "open": "392.00",
      "high": "400.00",
      "low": "384.05",
      "close": "386.00",
      "volume": "1324664"
    },
    {
      "date": "2026-05-26",
      "open": "391.07",
      "high": "400.625",
      "low": "379.00",
      "close": "385.30",
      "volume": "1307532"
    },
    {
      "date": "2026-05-27",
      "open": "384.00",
      "high": "392.5099",
      "low": "374.00",
      "close": "391.32",
      "volume": "1052576"
    },
    {
      "date": "2026-05-28",
      "open": "393.59",
      "high": "448.35",
      "low": "393.45",
      "close": "439.32",
      "volume": "1726436"
    },
    {
      "date": "2026-05-29",
      "open": "437.50",
      "high": "450.74",
      "low": "421.57",
      "close": "448.72",
      "volume": "1492304"
    },
    {
      "date": "2026-06-01",
      "open": "455.45",
      "high": "484.84",
      "low": "452.02",
      "close": "476.88",
      "volume": "1477249"
    },
    {
      "date": "2026-06-02",
      "open": "460.645",
      "high": "493.75",
      "low": "456.6127",
      "close": "490.12",
      "volume": "1282600"
    },
    {
      "date": "2026-06-03",
      "open": "481.00",
      "high": "485.36",
      "low": "465.26",
      "close": "481.48",
      "volume": "1275463"
    },
    {
      "date": "2026-06-04",
      "open": "485.00",
      "high": "515.80",
      "low": "477.245",
      "close": "513.20",
      "volume": "1287664"
    },
    {
      "date": "2026-06-05",
      "open": "506.76",
      "high": "514.99",
      "low": "481.00",
      "close": "486.12",
      "volume": "1668412"
    },
    {
      "date": "2026-06-08",
      "open": "490.73",
      "high": "492.59",
      "low": "470.75",
      "close": "471.06",
      "volume": "946479"
    },
    {
      "date": "2026-06-09",
      "open": "467.61",
      "high": "479.47",
      "low": "436.3601",
      "close": "452.51",
      "volume": "966149"
    },
    {
      "date": "2026-06-10",
      "open": "448.66",
      "high": "462.989",
      "low": "437.9801",
      "close": "447.59",
      "volume": "727557"
    },
    {
      "date": "2026-06-11",
      "open": "444.77",
      "high": "453.15",
      "low": "423.035",
      "close": "446.20",
      "volume": "885498"
    },
    {
      "date": "2026-06-12",
      "open": "446.89",
      "high": "450.00",
      "low": "427.00",
      "close": "441.73",
      "volume": "723531"
    },
    {
      "date": "2026-06-15",
      "open": "448.72",
      "high": "457.57",
      "low": "434.53",
      "close": "443.21",
      "volume": "959736"
    },
    {
      "date": "2026-06-16",
      "open": "441.64",
      "high": "448.10",
      "low": "427.00",
      "close": "435.39",
      "volume": "748260"
    },
    {
      "date": "2026-06-17",
      "open": "431.80",
      "high": "442.81",
      "low": "422.11",
      "close": "423.01",
      "volume": "940553"
    },
    {
      "date": "2026-06-18",
      "open": "424.885",
      "high": "428.045",
      "low": "402.00",
      "close": "423.40",
      "volume": "1919180"
    },
    {
      "date": "2026-06-22",
      "open": "417.05",
      "high": "419.025",
      "low": "403.785",
      "close": "410.03",
      "volume": "907127"
    },
    {
      "date": "2026-06-23",
      "open": "414.44",
      "high": "441.11",
      "low": "414.44",
      "close": "433.04",
      "volume": "1120638"
    },
    {
      "date": "2026-06-24",
      "open": "432.27",
      "high": "468.04",
      "low": "429.84",
      "close": "456.73",
      "volume": "1409257"
    },
    {
      "date": "2026-06-25",
      "open": "454.50",
      "high": "466.63",
      "low": "443.00",
      "close": "444.73",
      "volume": "828902"
    },
    {
      "date": "2026-06-26",
      "open": "445.04",
      "high": "477.17",
      "low": "440.00",
      "close": "464.83",
      "volume": "1504203"
    },
    {
      "date": "2026-06-29",
      "open": "487.29",
      "high": "524.78",
      "low": "486.03",
      "close": "510.60",
      "volume": "1847992"
    },
    {
      "date": "2026-06-30",
      "open": "521.45",
      "high": "562.06",
      "low": "520.13",
      "close": "560.61",
      "volume": "1582871"
    },
    {
      "date": "2026-07-01",
      "open": "580.52",
      "high": "610.99",
      "low": "560.62",
      "close": "593.96",
      "volume": "1765898"
    },
    {
      "date": "2026-07-02",
      "open": "587.055",
      "high": "603.00",
      "low": "575.82",
      "close": "597.04",
      "volume": "1062206"
    },
    {
      "date": "2026-07-06",
      "open": "598.50",
      "high": "623.96",
      "low": "580.97",
      "close": "622.35",
      "volume": "1185083"
    },
    {
      "date": "2026-07-07",
      "open": "637.72",
      "high": "665.065",
      "low": "624.00",
      "close": "640.46",
      "volume": "1689523"
    },
    {
      "date": "2026-07-08",
      "open": "630.00",
      "high": "630.99",
      "low": "595.14",
      "close": "599.80",
      "volume": "1171119"
    },
    {
      "date": "2026-07-09",
      "open": "582.10",
      "high": "590.82",
      "low": "575.03",
      "close": "582.00",
      "volume": "1030343"
    },
    {
      "date": "2026-07-10",
      "open": "582.00",
      "high": "588.00",
      "low": "555.61",
      "close": "565.80",
      "volume": "763239"
    },
    {
      "date": "2026-07-13",
      "open": "563.00",
      "high": "577.9999",
      "low": "544.32",
      "close": "547.03",
      "volume": "1001102"
    },
    {
      "date": "2026-07-14",
      "open": "526.508",
      "high": "559.14",
      "low": "526.508",
      "close": "547.26",
      "volume": "522318"
    },
    {
      "date": "2026-07-15",
      "open": "554.15",
      "high": "560.00",
      "low": "534.54",
      "close": "541.12",
      "volume": "567413"
    },
    {
      "date": "2026-07-16",
      "open": "545.31",
      "high": "545.31",
      "low": "520.6821",
      "close": "541.75",
      "volume": "543250"
    },
    {
      "date": "2026-07-17",
      "open": "531.94",
      "high": "538.20",
      "low": "507.11",
      "close": "510.28",
      "volume": "854880"
    },
    {
      "date": "2026-07-20",
      "open": "501.64",
      "high": "532.185",
      "low": "500.1263",
      "close": "527.48",
      "volume": "828725"
    },
    {
      "date": "2026-07-21",
      "open": "528.20",
      "high": "533.33",
      "low": "510.05",
      "close": "511.17",
      "volume": "620109"
    },
    {
      "date": "2026-07-22",
      "open": "511.17",
      "high": "511.46",
      "low": "490.035",
      "close": "491.49",
      "volume": "588534"
    },
    {
      "date": "2026-07-23",
      "open": "499.59",
      "high": "500.00",
      "low": "485.745",
      "close": "491.90",
      "volume": "577157"
    },
    {
      "date": "2026-07-24",
      "open": "499.75",
      "high": "505.71",
      "low": "487.53",
      "close": "502.34",
      "volume": "730577"
    },
    {
      "date": "2026-07-27",
      "open": "516.998",
      "high": "533.02",
      "low": "514.24",
      "close": "525.48",
      "volume": "788226"
    },
    {
      "date": "2026-07-28",
      "open": "534.25",
      "high": "551.07",
      "low": "520.4434",
      "close": "547.65",
      "volume": "953590"
    },
    {
      "date": "2026-07-29",
      "open": "544.51",
      "high": "564.2444",
      "low": "526.16",
      "close": "531.20",
      "volume": "901243"
    },
    {
      "date": "2026-07-30",
      "open": "517.02",
      "high": "526.03",
      "low": "502.72",
      "close": "525.30",
      "volume": "619428"
    },
    {
      "date": "2026-07-31",
      "open": "519.055",
      "high": "530.97",
      "low": "514.759",
      "close": "527.76",
      "volume": "491397"
    },
    {
      "date": "2026-08-03",
      "open": "547.78",
      "high": "577.44",
      "low": "546.37",
      "close": "575.88",
      "volume": "1105742"
    },
    {
      "date": "2026-08-04",
      "open": "583.61",
      "high": "608.19",
      "low": "580.26",
      "close": "607.20",
      "volume": "930648"
    },
    {
      "date": "2026-08-05",
      "open": "617.25",
      "high": "617.25",
      "low": "595.1001",
      "close": "609.49",
      "volume": "1116756"
    }
  ]
}